Okta Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	24.360	24.360	23.880	23.880	23.880	356
2026-01-26	23.860	24.220	23.860	24.220	24.220	68
2026-01-23	24.040	24.040	23.860	23.860	23.860	174
2026-01-22	24.390	24.390	23.940	23.950	23.950	16,008
2026-01-21	23.580	23.580	23.580	23.580	23.580	27
2026-01-20	24.080	24.080	23.820	23.820	23.820	222
2026-01-19	23.660	23.660	23.660	23.660	23.660	187
2026-01-16	24.080	24.080	24.080	24.080	24.080	257
2026-01-15	25.440	25.440	24.820	24.820	24.820	2,254
2026-01-14	25.950	25.950	25.050	25.050	25.050	112
2026-01-13	25.260	25.970	25.260	25.320	25.320	2,067
2026-01-12	24.780	25.370	24.780	25.210	25.210	181
2026-01-09	24.640	24.720	24.640	24.720	24.720	136
2026-01-08	25.090	25.280	25.090	25.280	25.280	248
2026-01-07	24.430	25.400	24.430	25.400	25.400	162
2026-01-06	23.890	24.390	23.760	24.260	24.260	9,511
2026-01-05	22.910	24.670	22.910	23.800	23.800	15,843
2026-01-02	22.810	22.810	22.720	22.750	22.750	11,100
2025-12-30	24.220	24.220	24.120	24.170	24.170	10,640
2025-12-29	24.730	24.730	24.460	24.610	24.610	78
2025-12-26	24.460	24.670	24.460	24.480	24.480	12,231
2025-12-23	25.270	25.270	24.520	24.700	24.700	15,618
2025-12-22	24.990	25.600	24.910	25.370	25.370	17,246
2025-12-19	24.900	24.900	24.620	24.790	24.790	10,062
2025-12-18	24.710	25.040	24.710	25.040	25.040	11,142
2025-12-17	25.020	25.530	24.890	24.930	24.930	78,648
2025-12-16	24.410	24.910	24.410	24.730	24.730	35,334
2025-12-15	24.490	24.490	23.930	24.010	24.010	12,344
2025-12-12	24.510	24.650	24.510	24.540	24.540	11,258
2025-12-11	24.290	24.620	24.200	24.440	24.440	53,148
2025-12-10	23.850	24.600	23.850	24.600	24.600	44,210
2025-12-09	23.930	23.970	23.720	23.900	23.900	31,195
2025-12-08	23.400	23.980	23.290	23.810	23.810	12,484
2025-12-05	22.970	23.440	22.800	23.350	23.350	29,413
2025-12-04	22.800	22.920	22.460	22.860	22.860	26,501
2025-12-03	21.400	23.000	20.000	22.940	22.940	39,210
2025-12-02	21.930	22.000	21.600	21.780	21.780	22,393
2025-12-01	22.390	27.990	21.200	27.990	27.990	25,064
2025-11-28	21.520	31.350	21.480	31.350	31.350	122
2025-11-27	21.550	21.550	21.550	21.550	21.550	0
2025-11-26	21.510	21.550	21.510	21.550	21.550	137
2025-11-25	21.360	21.780	21.360	21.780	21.780	381
2025-11-24	21.280	21.280	21.280	21.280	21.280	65
2025-11-21	21.360	21.360	21.360	21.360	21.360	108
2025-11-19	21.460	21.460	21.460	21.460	21.460	196
2025-11-18	21.640	21.640	21.640	21.640	21.640	130
2025-11-17	22.120	22.420	21.640	21.640	21.640	63
2025-11-14	22.000	22.120	22.000	22.120	22.120	285
2025-11-13	22.270	22.270	22.270	22.270	22.270	100
2025-11-12	22.270	22.270	22.270	22.270	22.270	124
2025-11-11	22.700	22.700	22.700	22.700	22.700	305
2025-11-10	22.950	22.950	22.950	22.950	22.950	89
2025-11-07	22.920	22.920	22.450	22.450	22.450	9
2025-11-06	23.150	23.150	23.150	23.150	23.150	235
2025-11-05	23.560	23.560	23.400	23.400	23.400	159
2025-11-04	23.580	23.580	23.560	23.560	23.560	250
2025-11-03	24.510	24.510	24.060	24.340	24.340	4,141
2025-10-31	24.340	24.600	24.340	24.600	24.600	41
2025-10-30	23.490	24.030	23.490	24.030	24.030	299
2025-10-29	23.790	23.790	23.520	23.520	23.520	220

← NewerPage 4 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.