Okta Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	34.900	34.900	34.800	34.830	34.830	651
2026-07-21	35.800	35.800	35.280	35.710	35.710	12,387
2026-07-20	38.750	38.750	38.320	38.320	38.320	129
2026-07-17	38.400	38.400	37.910	37.920	37.920	2,202
2026-07-16	38.400	39.270	37.830	37.830	37.830	127
2026-07-15	39.300	39.750	38.050	38.240	38.240	516
2026-07-14	37.130	39.240	37.130	39.240	39.240	5,771
2026-07-13	35.890	35.890	35.480	35.480	35.480	1,087
2026-07-10	38.190	38.190	35.480	35.480	35.480	61
2026-07-09	37.610	38.190	37.610	38.190	38.190	69
2026-07-08	37.950	37.950	37.370	37.700	37.700	16,894
2026-07-07	38.400	39.400	38.400	38.600	38.600	1,390
2026-07-06	36.840	38.230	36.840	37.770	37.770	99
2026-07-03	36.080	37.110	36.080	37.070	37.070	37
2026-07-02	37.140	37.830	36.650	36.810	36.810	532
2026-07-01	35.580	37.110	35.530	36.810	36.810	2,321
2026-06-30	34.840	35.350	34.840	35.350	35.350	616
2026-06-29	33.610	33.610	33.610	33.610	33.610	112
2026-06-26	31.990	32.180	31.990	32.180	32.180	206
2026-06-25	30.600	30.600	30.600	30.600	30.600	53
2026-06-24	30.600	30.600	30.600	30.600	30.600	367
2026-06-23	30.630	30.630	30.630	30.630	30.630	1
2026-06-22	30.450	30.960	29.130	29.370	29.370	12,711
2026-06-19	30.500	30.500	30.500	30.500	30.500	0
2026-06-18	30.120	30.500	30.120	30.500	30.500	79
2026-06-17	29.920	29.920	29.920	29.920	29.920	70
2026-06-16	29.940	29.940	29.920	29.920	29.920	4,428
2026-06-15	30.120	30.120	30.120	30.120	30.120	43
2026-06-12	29.880	29.880	29.560	29.560	29.560	4,514
2026-06-11	29.760	29.970	29.700	29.970	29.970	9,731
2026-06-10	30.530	30.530	30.530	30.530	30.530	160
2026-06-09	30.310	30.310	30.310	30.310	30.310	722
2026-06-08	30.600	30.600	30.300	30.310	30.310	1,616
2026-06-05	30.700	31.300	30.560	30.560	30.560	1,417
2026-06-03	32.050	32.150	31.420	31.560	31.560	3,490
2026-06-02	35.610	40.000	32.000	34.220	34.220	10,924
2026-06-01	31.730	35.290	31.730	35.250	35.250	12,966
2026-05-29	27.980	32.000	27.980	31.400	31.400	7,368
2026-05-28	24.140	24.140	23.960	23.960	23.960	6,353
2026-05-27	22.720	22.760	22.720	22.760	22.760	1,391
2026-05-26	23.640	23.740	22.940	23.650	23.650	2,701
2026-05-25	22.940	22.940	22.940	22.940	22.940	0
2026-05-22	22.880	22.940	22.860	22.940	22.940	255
2026-05-21	22.050	22.050	22.050	22.050	22.050	26
2026-05-20	21.640	22.050	21.640	22.050	22.050	2,713
2026-05-19	22.000	22.420	21.640	21.640	21.640	6,645
2026-05-18	21.990	21.990	20.930	21.740	21.740	1,148
2026-05-15	20.960	20.960	20.930	20.930	20.930	4,528
2026-05-14	19.340	20.210	19.340	20.210	20.210	1,747
2026-05-13	19.300	19.530	19.300	19.530	19.530	2,025
2026-05-12	19.140	19.360	19.140	19.360	19.360	201
2026-05-11	19.940	19.940	19.920	19.920	19.920	53
2026-05-08	19.770	20.420	19.770	20.420	20.420	1,419
2026-05-07	20.040	20.040	20.030	20.030	20.030	178
2026-05-06	19.000	19.010	18.980	18.980	18.980	1,219
2026-05-05	18.920	19.200	18.920	19.120	19.120	861
2026-05-04	18.600	19.340	18.600	19.230	19.230	3,002
2026-04-30	19.190	19.190	18.270	18.270	18.270	9,738
2026-04-29	18.830	19.060	18.750	19.000	19.000	518
2026-04-28	19.260	19.260	18.990	18.990	18.990	1,001

← NewerPage 2 of 21 · 1,230 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.