Okta Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	34.560	34.680	34.560	34.680	34.680	1,770
2025-05-12	33.540	33.540	33.540	33.540	33.540	0
2025-05-09	34.440	34.440	33.450	33.540	33.540	33
2025-05-08	33.970	33.970	33.970	33.970	33.970	0
2025-05-07	33.450	33.970	33.450	33.970	33.970	2,444
2025-05-06	33.100	33.100	33.100	33.100	33.100	0
2025-05-05	32.900	33.100	32.900	33.100	33.100	248
2025-05-02	31.740	31.740	31.740	31.740	31.740	28
2025-04-30	32.250	32.250	32.250	32.250	32.250	0
2025-04-29	30.850	32.250	30.850	32.250	32.250	104
2025-04-28	28.800	28.800	28.800	28.800	28.800	0
2025-04-25	28.800	28.800	28.800	28.800	28.800	0
2025-04-24	28.660	28.800	28.660	28.800	28.800	2,220
2025-04-23	26.430	28.150	26.430	28.150	28.150	6
2025-04-22	29.920	29.920	26.970	26.970	26.970	1,557
2025-04-17	30.000	30.000	30.000	30.000	30.000	0
2025-04-16	30.000	30.000	30.000	30.000	30.000	0
2025-04-15	30.000	30.000	30.000	30.000	30.000	0
2025-04-14	30.000	30.000	30.000	30.000	30.000	0
2025-04-11	30.000	30.000	30.000	30.000	30.000	0
2025-04-10	30.300	30.300	30.000	30.000	30.000	20
2025-04-09	28.080	29.600	27.890	29.600	29.600	901
2025-04-08	27.030	27.030	27.030	27.030	27.030	0
2025-04-07	27.030	27.030	27.030	27.030	27.030	1
2025-04-04	26.750	26.750	26.750	26.750	26.750	100
2025-04-03	30.210	30.210	30.210	30.210	30.210	0
2025-04-02	29.880	30.210	29.460	30.210	30.210	23
2025-04-01	30.090	30.090	29.490	29.880	29.880	175
2025-03-31	30.090	30.090	30.090	30.090	30.090	30
2025-03-28	31.300	31.350	31.300	31.350	31.350	270
2025-03-27	32.400	32.400	32.400	32.400	32.400	1
2025-03-26	32.480	32.480	32.480	32.480	32.480	1
2025-03-25	33.170	33.170	32.800	33.150	33.150	1,288
2025-03-24	33.690	33.790	33.660	33.790	33.790	96
2025-03-21	32.400	32.500	32.400	32.500	32.500	668
2025-03-20	32.820	32.820	32.820	32.820	32.820	0
2025-03-19	32.820	32.820	32.820	32.820	32.820	0
2025-03-18	32.820	32.820	32.820	32.820	32.820	1
2025-03-17	32.500	33.090	32.500	33.090	33.090	89
2025-03-14	31.500	32.500	31.500	32.500	32.500	4
2025-03-13	31.580	31.580	31.580	31.580	31.580	0
2025-03-12	31.580	31.580	31.580	31.580	31.580	0
2025-03-11	31.580	31.580	31.580	31.580	31.580	1
2025-03-10	31.350	31.350	30.970	31.020	31.020	310
2025-03-07	32.030	32.300	32.030	32.300	32.300	2
2025-03-06	33.240	33.440	32.040	32.200	32.200	27,097
2025-03-05	32.700	32.850	32.700	32.850	32.850	4
2025-02-28	25.650	26.520	25.650	26.520	26.520	58
2025-02-27	26.250	26.250	26.250	26.250	26.250	0
2025-02-26	26.250	26.250	26.250	26.250	26.250	40
2025-02-25	25.740	25.770	25.300	25.770	25.770	111
2025-02-24	26.000	26.280	26.000	26.280	26.280	402
2025-02-21	26.510	26.510	26.340	26.340	26.340	1,033
2025-02-20	27.700	27.720	26.900	27.150	27.150	2,541
2025-02-19	27.720	28.110	27.720	28.050	28.050	526
2025-02-18	27.510	27.660	27.030	27.660	27.660	324
2025-02-17	27.290	27.780	27.150	27.780	27.780	46
2025-02-14	27.380	27.780	27.380	27.750	27.750	1,330
2025-02-13	28.430	29.040	28.430	29.040	29.040	304
2025-02-12	27.780	28.530	26.910	28.530	28.530	1,460

← NewerPage 7 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.