Okta Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 28.440 | 28.440 | 28.440 | 28.440 | 28.440 | 0 |
| 2025-02-10 | 28.030 | 28.440 | 28.030 | 28.440 | 28.440 | 3 |
| 2025-02-07 | 28.060 | 28.230 | 27.860 | 28.040 | 28.040 | 357 |
| 2025-02-06 | 27.810 | 28.000 | 27.790 | 28.000 | 28.000 | 594 |
| 2025-02-05 | 27.480 | 28.590 | 27.480 | 28.560 | 28.560 | 2,053 |
| 2025-02-04 | 26.760 | 26.760 | 26.760 | 26.760 | 26.760 | 6 |
| 2025-02-03 | 26.730 | 27.570 | 26.730 | 27.360 | 27.360 | 8,033 |
| 2025-01-31 | 27.930 | 27.930 | 27.310 | 27.310 | 27.310 | 4 |
| 2025-01-30 | 28.080 | 28.150 | 27.760 | 28.020 | 28.020 | 129 |
| 2025-01-29 | 27.720 | 27.720 | 27.460 | 27.460 | 27.460 | 4 |
| 2025-01-28 | 27.250 | 28.150 | 27.250 | 28.000 | 28.000 | 106 |
| 2025-01-27 | 26.820 | 26.820 | 26.780 | 26.780 | 26.780 | 1,181 |
| 2025-01-24 | 26.100 | 26.700 | 26.100 | 26.700 | 26.700 | 2,003 |
| 2025-01-23 | 25.890 | 25.920 | 25.890 | 25.920 | 25.920 | 2 |
| 2025-01-22 | 26.210 | 26.290 | 26.160 | 26.180 | 26.180 | 640 |
| 2025-01-21 | 27.080 | 27.100 | 26.920 | 26.920 | 26.920 | 7 |
| 2025-01-20 | 26.490 | 26.490 | 26.490 | 26.490 | 26.490 | 0 |
| 2025-01-17 | 26.220 | 26.520 | 26.220 | 26.490 | 26.490 | 210 |
| 2025-01-16 | 25.440 | 26.010 | 25.440 | 26.010 | 26.010 | 80 |
| 2025-01-15 | 25.270 | 25.620 | 25.270 | 25.620 | 25.620 | 341 |
| 2025-01-14 | 25.340 | 25.650 | 24.750 | 24.990 | 24.990 | 594 |
| 2025-01-13 | 24.850 | 24.850 | 24.850 | 24.850 | 24.850 | 60 |
| 2025-01-10 | 26.130 | 26.130 | 25.320 | 25.650 | 25.650 | 829 |
| 2025-01-09 | 25.520 | 25.520 | 25.520 | 25.520 | 25.520 | 0 |
| 2025-01-08 | 24.840 | 25.520 | 24.840 | 25.520 | 25.520 | 78 |
| 2025-01-07 | 25.820 | 25.820 | 25.820 | 25.820 | 25.820 | 0 |
| 2025-01-06 | 25.700 | 25.820 | 25.700 | 25.820 | 25.820 | 21 |
| 2025-01-03 | 24.520 | 25.000 | 24.520 | 24.980 | 24.980 | 193 |
| 2025-01-02 | 24.960 | 25.020 | 24.280 | 24.420 | 24.420 | 19,216 |
| 2024-12-30 | 25.050 | 25.050 | 24.570 | 24.570 | 24.570 | 99 |
| 2024-12-27 | 25.740 | 25.740 | 25.740 | 25.740 | 25.740 | 0 |
| 2024-12-26 | 25.740 | 25.740 | 25.740 | 25.740 | 25.740 | 25 |
| 2024-12-23 | 25.890 | 25.890 | 25.890 | 25.890 | 25.890 | 1 |
| 2024-12-20 | 24.750 | 25.290 | 24.750 | 25.290 | 25.290 | 57 |
| 2024-12-19 | 26.100 | 26.100 | 25.000 | 25.260 | 25.260 | 24 |
| 2024-12-18 | 26.250 | 26.880 | 26.250 | 26.880 | 26.880 | 6 |
| 2024-12-17 | 26.060 | 26.310 | 25.560 | 25.710 | 25.710 | 1,074 |
| 2024-12-16 | 25.950 | 25.980 | 25.400 | 25.980 | 25.980 | 2,535 |
| 2024-12-13 | 25.470 | 25.470 | 25.470 | 25.470 | 25.470 | 48 |
| 2024-12-12 | 25.350 | 25.560 | 25.350 | 25.470 | 25.470 | 60 |
| 2024-12-11 | 25.050 | 25.830 | 25.050 | 25.830 | 25.830 | 337 |
| 2024-12-10 | 25.320 | 25.320 | 25.320 | 25.320 | 25.320 | 27 |
| 2024-12-09 | 25.950 | 25.950 | 25.950 | 25.950 | 25.950 | 0 |
| 2024-12-06 | 25.350 | 25.950 | 25.350 | 25.950 | 25.950 | 31 |
| 2024-12-05 | 26.160 | 26.700 | 25.380 | 25.560 | 25.560 | 392 |
| 2024-12-04 | 27.810 | 28.080 | 25.140 | 25.940 | 25.940 | 54,489 |
| 2024-12-03 | 24.600 | 24.600 | 24.200 | 24.600 | 24.600 | 313 |
| 2024-12-02 | 24.500 | 24.600 | 24.500 | 24.600 | 24.600 | 501 |
| 2024-11-29 | 23.500 | 23.500 | 23.200 | 23.200 | 23.200 | 246 |
| 2024-11-28 | 22.150 | 22.150 | 22.150 | 22.150 | 22.150 | 0 |
| 2024-11-27 | 22.150 | 22.150 | 22.150 | 22.150 | 22.150 | 0 |
| 2024-11-26 | 22.150 | 22.150 | 22.150 | 22.150 | 22.150 | 440 |
| 2024-11-25 | 22.160 | 22.160 | 22.160 | 22.160 | 22.160 | 0 |
| 2024-11-22 | 22.160 | 22.160 | 22.160 | 22.160 | 22.160 | 3 |
| 2024-11-21 | 20.770 | 20.770 | 20.770 | 20.770 | 20.770 | 0 |
| 2024-11-19 | 20.770 | 20.770 | 20.770 | 20.770 | 20.770 | 0 |
| 2024-11-18 | 21.110 | 21.110 | 20.770 | 20.770 | 20.770 | 1,589 |
| 2024-11-14 | 23.000 | 23.000 | 23.000 | 23.000 | 23.000 | 0 |
| 2024-11-13 | 23.000 | 23.000 | 23.000 | 23.000 | 23.000 | 100 |
| 2024-11-12 | 22.660 | 22.660 | 22.660 | 22.660 | 22.660 | 200 |
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.