Okta Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	26.370	26.400	26.220	26.400	26.400	90
2025-08-05	27.180	27.180	26.430	26.430	26.430	135
2025-08-04	26.890	26.890	26.790	26.790	26.790	407
2025-08-01	26.850	26.850	26.620	26.620	26.620	155
2025-07-31	27.780	27.780	27.780	27.780	27.780	18
2025-07-30	28.050	28.260	27.690	27.690	27.690	242
2025-07-29	27.990	27.990	27.990	27.990	27.990	171
2025-07-28	28.660	28.660	27.240	27.240	27.240	68
2025-07-25	27.330	28.830	27.270	28.620	28.620	426
2025-07-24	26.350	26.720	26.350	26.720	26.720	53
2025-07-23	26.480	26.760	26.480	26.610	26.610	53
2025-07-22	26.710	26.710	26.710	26.710	26.710	83
2025-07-21	26.640	26.640	26.640	26.640	26.640	92
2025-07-18	26.500	26.730	26.500	26.730	26.730	133
2025-07-17	25.680	25.680	25.680	25.680	25.680	66
2025-07-16	25.140	25.410	25.140	25.410	25.410	43
2025-07-15	25.520	25.520	25.520	25.520	25.520	25
2025-07-14	25.650	25.710	25.650	25.710	25.710	48
2025-07-11	25.440	25.480	25.440	25.480	25.480	56
2025-07-10	26.400	26.400	26.400	26.400	26.400	1
2025-07-09	27.000	27.120	27.000	27.120	27.120	15
2025-07-08	26.310	26.460	26.310	26.460	26.460	3,892
2025-07-07	26.520	26.700	26.520	26.700	26.700	2
2025-07-04	26.490	26.490	26.490	26.490	26.490	0
2025-07-03	26.490	26.490	26.490	26.490	26.490	0
2025-07-02	26.370	26.520	26.370	26.490	26.490	914
2025-07-01	27.000	27.000	27.000	27.000	27.000	1,200
2025-06-30	27.030	27.390	27.000	27.000	27.000	2,125
2025-06-27	27.800	27.800	27.360	27.360	27.360	42
2025-06-26	27.700	27.700	27.700	27.700	27.700	0
2025-06-25	27.560	27.700	27.560	27.700	27.700	2
2025-06-24	27.120	27.540	27.120	27.540	27.540	36
2025-06-23	27.450	27.450	27.450	27.450	27.450	0
2025-06-20	27.450	27.450	27.450	27.450	27.450	0
2025-06-18	27.450	27.450	27.450	27.450	27.450	0
2025-06-17	27.000	27.450	26.820	27.450	27.450	213
2025-06-16	27.000	27.330	26.940	27.270	27.270	28,091
2025-06-13	27.720	27.720	27.150	27.150	27.150	19,480
2025-06-12	27.770	27.780	27.500	27.780	27.780	25,449
2025-06-11	28.170	28.200	27.770	28.200	28.200	20,135
2025-06-10	27.780	28.080	27.780	28.080	28.080	280
2025-06-09	29.070	29.070	28.600	28.600	28.600	251
2025-06-06	29.260	29.260	29.260	29.260	29.260	170
2025-06-05	29.520	29.520	29.340	29.340	29.340	188
2025-06-04	29.880	29.880	29.880	29.880	29.880	77
2025-06-03	29.380	29.380	29.370	29.370	29.370	299
2025-06-02	29.100	29.580	29.100	29.580	29.580	301
2025-05-30	29.430	29.880	29.210	29.880	29.880	719
2025-05-29	30.590	30.590	29.900	29.900	29.900	548
2025-05-28	30.900	31.880	30.280	30.280	30.280	1,043
2025-05-27	35.520	35.520	35.520	35.520	35.520	230
2025-05-26	35.640	35.640	35.640	35.640	35.640	0
2025-05-23	35.640	35.640	35.640	35.640	35.640	160
2025-05-22	34.890	34.890	34.890	34.890	34.890	142
2025-05-21	34.320	34.890	34.320	34.890	34.890	11
2025-05-20	35.550	35.550	35.440	35.440	35.440	158
2025-05-19	35.920	35.920	35.800	35.880	35.880	480
2025-05-16	36.000	36.000	36.000	36.000	36.000	418
2025-05-15	35.400	35.610	35.270	35.610	35.610	413
2025-05-14	35.050	35.050	34.800	34.800	34.800	341

← NewerPage 6 of 21 · 1,229 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.