Okta Inc. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-07	62.220	65.600	62.220	64.560	64.560	3,168
2021-12-06	60.480	61.740	60.420	61.440	61.440	6,739
2021-12-02	58.380	63.120	58.380	62.520	62.520	1,422
2021-12-01	58.200	58.200	58.200	58.200	58.200	6
2021-11-30	62.880	62.880	60.120	60.720	60.720	442
2021-11-29	61.860	63.480	61.800	63.110	63.110	593
2021-11-25	62.250	62.250	62.250	62.250	62.250	50
2021-11-22	65.030	65.030	64.190	64.400	64.400	195
2021-11-19	73.570	74.290	67.550	68.040	68.040	431
2021-11-18	73.640	74.550	72.730	73.290	73.290	865
2021-11-17	73.150	74.130	72.240	73.220	73.220	1,099
2021-11-16	71.680	73.570	71.680	73.570	73.570	461
2021-11-12	70.000	71.890	69.580	71.680	71.680	7,690
2021-11-11	69.160	69.360	68.950	69.020	69.020	340
2021-11-10	71.960	73.990	70.210	70.560	70.560	1,615
2021-11-09	72.520	73.710	72.520	73.640	73.640	301
2021-11-08	72.030	72.590	71.400	71.820	71.820	997
2021-11-05	70.420	70.420	69.650	70.420	70.420	298
2021-11-04	71.700	71.700	71.700	71.700	71.700	420
2021-11-03	70.630	70.700	70.560	70.560	70.560	221
2021-11-01	69.860	70.770	69.860	70.770	70.770	352
2021-10-29	70.350	70.350	70.350	70.350	70.350	350
2021-10-28	67.990	68.900	67.760	68.810	68.810	502
2021-10-26	71.610	72.240	71.120	71.260	71.260	880
2021-10-25	73.780	73.780	72.740	73.030	73.030	501
2021-10-22	74.200	74.480	72.870	72.940	72.940	762
2021-10-21	73.360	73.640	73.360	73.640	73.640	2
2021-10-20	71.810	71.810	70.910	71.280	71.280	175

← NewerPage 21 of 21 · 1,228 trading days

Stock splits

No stock splits on record.

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.