Okta Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-23	40.250	40.250	36.230	36.280	36.280	1,972
2022-03-22	38.360	40.880	38.360	40.800	40.800	100
2022-03-21	41.860	41.860	41.860	41.860	41.860	2,600
2022-03-18	42.200	43.350	42.200	43.120	43.120	1,292
2022-03-17	40.120	40.240	40.080	40.240	40.240	2,725
2022-03-16	39.680	39.680	39.680	39.680	39.680	1
2022-03-15	37.600	38.290	37.600	38.290	38.290	1,270
2022-03-14	38.950	38.950	38.950	38.950	38.950	1
2022-03-11	39.530	39.530	39.530	39.530	39.530	3,510
2022-03-09	41.000	42.790	41.000	42.790	42.790	1,440
2022-03-08	40.000	40.520	40.000	40.520	40.520	891
2022-03-07	39.000	39.000	39.000	39.000	39.000	1
2022-03-04	39.810	39.810	39.810	39.810	39.810	7,130
2022-03-03	46.480	46.480	41.750	42.130	42.130	7,251
2022-03-02	46.480	46.480	46.480	46.480	46.480	250
2022-02-25	45.120	45.610	45.080	45.610	45.610	1,413
2022-02-24	42.500	44.110	42.500	44.110	44.110	4,129
2022-02-23	40.600	40.600	40.250	40.250	40.250	1,805
2022-02-22	43.280	43.280	43.280	43.280	43.280	1
2022-02-18	42.480	42.480	42.300	42.300	42.300	4,000
2022-02-17	47.000	47.000	47.000	47.000	47.000	1
2022-02-16	48.400	48.400	48.400	48.400	48.400	10
2022-02-15	50.350	50.490	50.350	50.490	50.490	1,341
2022-02-14	49.250	49.250	49.000	49.000	49.000	3
2022-02-11	49.950	50.300	49.900	50.300	50.300	278
2022-02-10	52.200	52.350	51.650	51.650	51.650	8
2022-02-09	50.840	50.840	50.840	50.840	50.840	4,490
2022-02-08	50.380	50.380	50.380	50.380	50.380	1,630
2022-02-04	50.650	50.650	50.650	50.650	50.650	1
2022-02-03	49.000	49.000	49.000	49.000	49.000	62
2022-02-02	52.460	52.460	49.900	50.250	50.250	1,003
2022-02-01	52.660	52.660	52.660	52.660	52.660	4,933
2022-01-31	51.900	52.200	51.900	52.120	52.120	142
2022-01-28	49.440	49.440	49.440	49.440	49.440	173
2022-01-27	47.410	47.410	47.410	47.410	47.410	2,250
2022-01-25	48.310	48.790	47.950	48.790	48.790	306
2022-01-24	51.250	52.000	51.250	52.000	52.000	32
2022-01-21	51.940	51.940	51.940	51.940	51.940	191
2022-01-20	54.870	54.870	54.870	54.870	54.870	142
2022-01-19	54.000	55.000	54.000	55.000	55.000	2
2022-01-18	55.000	55.000	54.860	54.860	54.860	289
2022-01-17	57.120	57.230	57.120	57.230	57.230	5
2022-01-12	59.390	59.390	59.390	59.390	59.390	1
2022-01-11	57.840	58.200	57.840	58.200	58.200	2
2022-01-10	57.040	57.040	57.040	57.040	57.040	352
2022-01-06	57.420	57.820	57.420	57.820	57.820	255
2022-01-05	57.650	57.650	56.360	56.360	56.360	2,447
2022-01-04	63.000	63.000	59.300	61.070	61.070	10,438
2021-12-30	63.780	63.870	63.370	63.370	63.370	58,703
2021-12-28	65.700	65.700	65.700	65.700	65.700	3
2021-12-27	64.600	65.050	64.600	65.050	65.050	7
2021-12-23	64.800	64.800	64.800	64.800	64.800	741
2021-12-21	65.220	65.350	65.220	65.350	65.350	3
2021-12-20	61.480	63.480	61.480	63.480	63.480	6
2021-12-17	58.790	61.500	58.790	61.500	61.500	19
2021-12-16	61.920	61.920	59.320	59.320	59.320	742
2021-12-13	63.060	63.540	63.060	63.540	63.540	2
2021-12-10	63.240	63.240	63.240	63.240	63.240	88
2021-12-09	66.960	66.960	66.960	66.960	66.960	75
2021-12-08	66.960	66.960	66.960	66.960	66.960	1

← NewerPage 20 of 21 · 1,228 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.