Okta Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	24.320	24.320	24.200	24.200	24.200	202
2025-10-27	24.400	24.400	24.260	24.260	24.260	159
2025-10-24	24.020	24.240	24.020	24.100	24.100	104
2025-10-23	23.080	23.740	23.080	23.740	23.740	363
2025-10-22	23.560	23.560	23.560	23.560	23.560	80
2025-10-21	24.080	24.120	24.020	24.120	24.120	2,053
2025-10-20	23.840	24.000	23.760	23.840	23.840	4,080
2025-10-17	23.750	23.750	23.470	23.600	23.600	220
2025-10-16	24.400	24.400	23.780	23.850	23.850	1,197
2025-10-15	24.060	24.060	23.940	23.980	23.980	3,134
2025-10-14	24.260	24.640	24.020	24.480	24.480	1,478
2025-10-13	24.300	24.740	24.300	24.740	24.740	6
2025-10-10	24.800	24.900	24.410	24.430	24.430	3,330
2025-10-09	25.130	25.400	25.130	25.300	25.300	3,100
2025-10-08	24.380	24.880	24.320	24.860	24.860	1,140
2025-10-07	24.460	24.470	24.420	24.420	24.420	165
2025-10-06	25.300	25.420	25.300	25.400	25.400	191
2025-10-03	24.930	24.930	24.930	24.930	24.930	24
2025-10-02	24.550	25.440	24.550	25.400	25.400	1,011
2025-10-01	24.480	24.480	24.160	24.160	24.160	114
2025-09-30	24.510	24.510	24.110	24.210	24.210	213
2025-09-29	25.060	25.060	25.060	25.060	25.060	235
2025-09-26	24.060	24.400	24.060	24.400	24.400	350
2025-09-25	23.740	24.500	23.740	24.500	24.500	595
2025-09-24	24.000	24.000	24.000	24.000	24.000	164
2025-09-23	24.810	24.810	24.410	24.410	24.410	310
2025-09-22	24.700	24.700	24.700	24.700	24.700	58
2025-09-19	24.690	24.690	24.620	24.620	24.620	281
2025-09-18	24.480	24.800	24.480	24.800	24.800	542
2025-09-17	23.860	23.860	23.860	23.860	23.860	134
2025-09-16	24.090	24.260	23.740	23.760	23.760	406
2025-09-15	24.260	24.260	24.100	24.100	24.100	99
2025-09-12	24.540	24.540	24.180	24.180	24.180	50
2025-09-11	24.340	24.700	24.310	24.700	24.700	469
2025-09-10	25.760	25.760	24.480	24.480	24.480	1,228
2025-09-09	24.990	25.500	24.980	25.500	25.500	39
2025-09-08	24.780	25.010	24.780	25.000	25.000	5,558
2025-09-05	24.820	24.820	24.820	24.820	24.820	69
2025-09-04	24.540	24.560	24.540	24.560	24.560	76
2025-09-03	24.340	24.480	24.080	24.080	24.080	1,785
2025-09-02	24.990	24.990	24.990	24.990	24.990	8
2025-09-01	25.140	25.140	25.140	25.140	25.140	0
2025-08-29	25.440	25.560	25.140	25.140	25.140	2,068
2025-08-28	25.110	25.110	25.110	25.110	25.110	9
2025-08-27	25.000	25.780	24.980	24.980	24.980	251
2025-08-26	25.020	25.020	24.800	25.000	25.000	1,421
2025-08-25	25.900	25.900	24.860	24.860	24.860	1,321
2025-08-22	25.150	25.220	25.050	25.050	25.050	71
2025-08-21	24.880	24.880	24.460	24.460	24.460	69
2025-08-20	24.720	24.920	24.720	24.900	24.900	60
2025-08-19	24.920	25.180	24.920	25.180	25.180	28
2025-08-18	24.840	24.960	24.740	24.740	24.740	115
2025-08-15	24.360	24.840	24.360	24.840	24.840	112
2025-08-14	24.140	24.140	23.980	23.980	23.980	226
2025-08-13	24.500	24.620	24.500	24.500	24.500	198
2025-08-12	23.900	23.900	23.900	23.900	23.900	21
2025-08-11	25.220	25.220	24.180	24.180	24.180	725
2025-08-08	24.750	25.020	24.750	25.020	25.020	399
2025-08-07	26.340	26.340	25.110	25.110	25.110	205
2025-08-06	26.370	26.400	26.220	26.400	26.400	90

← NewerPage 5 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.