Okta Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	49.000	49.700	46.960	47.170	47.170	97,636
2026-10-15	52.100	53.190	52.100	53.160	53.160	86,230
2026-10-14	57.070	57.190	53.710	54.200	54.200	65,837
2026-10-13	58.140	58.140	56.830	57.290	57.290	31,431
2026-10-09	56.150	57.940	56.110	57.940	57.940	54,987
2026-10-08	55.000	55.000	55.000	55.000	55.000	25,754
2026-10-07	54.210	54.580	54.210	54.580	54.580	41,274
2026-10-06	55.090	55.760	54.200	54.200	54.200	80,044
2026-10-05	53.330	54.290	52.630	54.290	54.290	3,151
2026-10-02	56.260	56.260	55.310	55.310	55.310	72,315
2026-10-01	53.900	55.340	53.580	55.210	55.210	6,560
2026-09-30	54.160	54.940	53.820	54.800	54.800	36,252
2026-09-29	52.810	53.260	52.610	53.260	53.260	34,757
2026-09-28	50.140	52.990	49.760	52.810	52.810	6,377
2026-09-25	52.190	52.190	50.850	50.850	50.850	66,515
2026-09-24	52.880	55.140	52.700	53.710	53.710	31,716
2026-09-23	51.450	53.440	51.450	53.360	53.360	84,390
2026-09-22	47.920	50.450	47.920	49.040	49.040	13,979
2026-09-21	47.240	49.120	46.210	48.900	48.900	88,322
2026-09-18	49.220	49.220	47.000	47.240	47.240	712
2026-09-17	47.500	49.570	47.500	49.250	49.250	48,711
2026-09-16	47.900	48.610	47.850	48.110	48.110	29,207
2026-09-15	47.320	49.490	47.320	48.200	48.200	14,590
2026-09-14	44.560	48.680	44.560	48.680	48.680	30,641
2026-09-11	42.960	42.960	42.690	42.760	42.760	349
2026-09-10	45.350	45.350	43.640	43.640	43.640	60,691
2026-09-09	43.520	43.990	43.520	43.820	43.820	7,409
2026-09-08	42.810	43.240	42.670	42.730	42.730	21,123
2026-09-04	43.960	44.180	43.520	43.520	43.520	19,058
2026-09-03	43.270	43.270	42.940	42.940	42.940	28,029
2026-09-02	40.880	41.750	40.680	41.750	41.750	12,718
2026-09-01	42.600	43.120	42.000	43.120	43.120	17,397
2026-08-31	42.960	45.080	42.960	45.080	45.080	305
2026-08-28	44.470	44.470	43.910	43.910	43.910	52,857
2026-08-27	42.360	45.230	41.000	44.820	44.820	62,145
2026-08-26	33.850	34.680	33.280	34.590	34.590	13,435
2026-08-25	33.510	33.510	33.440	33.510	33.510	8,127
2026-08-24	35.330	35.330	33.500	33.980	33.980	4,118
2026-08-21	35.210	35.210	34.700	34.710	34.710	8,818
2026-08-20	37.400	37.400	34.830	34.830	34.830	8,050
2026-08-19	36.330	37.020	36.330	37.020	37.020	6,824
2026-08-18	37.200	38.170	37.200	37.850	37.850	10,054
2026-08-17	37.760	37.760	37.610	37.620	37.620	10,153
2026-08-14	39.520	39.520	38.370	38.400	38.400	286
2026-08-13	38.530	40.380	38.530	40.240	40.240	8,322
2026-08-12	39.100	39.400	38.200	38.310	38.310	31
2026-08-11	38.510	38.720	38.510	38.720	38.720	46
2026-08-10	38.080	39.070	38.080	38.800	38.800	2,423
2026-08-07	37.670	37.670	37.550	37.550	37.550	1,925
2026-08-06	36.950	36.950	36.470	36.520	36.520	615
2026-08-05	38.370	38.700	37.990	37.990	37.990	219
2026-08-04	37.440	37.950	37.390	37.950	37.950	253
2026-08-03	36.730	37.230	36.540	36.540	36.540	11,873
2026-07-31	36.030	36.040	36.030	36.040	36.040	100
2026-07-30	35.100	35.170	35.100	35.170	35.170	6,712
2026-07-29	35.110	35.110	35.110	35.110	35.110	123
2026-07-28	34.910	34.910	34.910	34.910	34.910	80
2026-07-27	35.210	35.280	35.210	35.280	35.280	2,804
2026-07-24	34.890	35.050	34.890	35.050	35.050	4,581
2026-07-23	34.210	34.670	34.200	34.670	34.670	1,456

Page 1 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.