Okta Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	18.880	19.060	18.880	19.060	19.060	357
2026-04-24	18.630	18.920	18.630	18.920	18.920	10
2026-04-23	18.830	19.060	18.700	19.060	19.060	229
2026-04-22	19.520	19.520	19.380	19.380	19.380	722
2026-04-20	19.110	19.110	18.680	18.770	18.770	3,205
2026-04-17	18.320	18.320	17.850	17.960	17.960	13,865
2026-04-16	17.760	18.060	17.760	17.800	17.800	492
2026-04-15	16.800	16.880	16.680	16.830	16.830	2,362
2026-04-14	16.330	16.430	15.890	15.890	15.890	1,077
2026-04-13	16.340	16.360	16.000	16.290	16.290	5,362
2026-04-10	16.810	16.860	15.800	15.900	15.900	10,747
2026-04-09	18.400	18.400	17.090	17.090	17.090	15,787
2026-04-08	20.430	20.430	19.570	19.570	19.570	1,327
2026-04-07	20.520	20.690	20.270	20.400	20.400	445
2026-04-06	20.780	20.800	20.780	20.790	20.790	706
2026-04-02	20.330	20.860	20.260	20.630	20.630	187
2026-04-01	20.330	20.670	20.290	20.410	20.410	91
2026-03-31	20.260	20.360	20.260	20.350	20.350	1,184
2026-03-30	19.820	19.820	19.750	19.750	19.750	275
2026-03-27	19.440	19.440	18.980	19.010	19.010	349
2026-03-26	20.560	20.890	20.560	20.890	20.890	57
2026-03-25	20.300	20.330	20.050	20.330	20.330	24,675
2026-03-24	20.540	20.540	20.110	20.220	20.220	24,649
2026-03-23	20.960	21.340	20.960	21.290	21.290	166
2026-03-20	21.030	21.030	20.940	20.940	20.940	411
2026-03-19	21.010	21.030	20.990	21.030	21.030	49
2026-03-18	20.560	20.580	20.520	20.580	20.580	141
2026-03-17	20.770	20.770	20.320	20.450	20.450	1,051
2026-03-16	20.170	20.170	20.170	20.170	20.170	1,216
2026-03-13	20.710	20.990	20.710	20.990	20.990	1,663
2026-03-12	21.050	21.050	20.710	20.710	20.710	394
2026-03-11	20.500	20.800	20.420	20.800	20.800	1,728
2026-03-10	20.310	20.590	20.110	20.520	20.520	248
2026-03-09	20.920	21.020	20.370	20.450	20.450	18,117
2026-03-06	21.550	21.600	20.950	21.070	21.070	43,550
2026-03-05	18.950	21.110	18.790	20.990	20.990	20,910
2026-03-04	19.130	19.130	18.750	18.750	18.750	12,064
2026-03-03	19.120	19.290	18.820	19.000	19.000	12,276
2026-03-02	18.700	19.320	18.610	19.130	19.130	14,668
2026-02-27	18.770	18.770	18.350	18.350	18.350	74,643
2026-02-26	18.810	19.470	18.810	19.270	19.270	32
2026-02-25	18.430	18.440	18.430	18.440	18.440	5,630
2026-02-24	18.090	18.290	18.080	18.270	18.270	1,397
2026-02-23	19.100	19.320	17.990	17.990	17.990	1,006
2026-02-20	21.260	21.510	19.170	19.170	19.170	25,689
2026-02-19	21.500	21.550	21.250	21.370	21.370	2,574
2026-02-18	21.790	22.080	21.730	21.990	21.990	4,800
2026-02-13	22.800	22.990	22.710	22.990	22.990	12,114
2026-02-12	22.270	22.270	21.820	22.200	22.200	45
2026-02-11	22.870	23.060	22.740	22.820	22.820	12,259
2026-02-10	22.740	23.080	22.740	22.980	22.980	24,156
2026-02-09	22.660	22.890	22.500	22.820	22.820	1,079
2026-02-06	22.510	22.510	22.510	22.510	22.510	95
2026-02-05	21.750	22.140	21.540	21.540	21.540	13,171
2026-02-04	21.200	21.920	21.200	21.920	21.920	237
2026-02-03	23.020	23.020	21.220	21.480	21.480	306
2026-02-02	22.480	23.240	22.100	23.040	23.040	48,302
2026-01-30	22.440	27.790	22.310	27.790	27.790	4,669
2026-01-29	22.020	22.640	22.000	22.000	22.000	5,070
2026-01-28	23.770	27.790	23.700	27.790	27.790	17

← NewerPage 3 of 5 · 247 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.