Okta Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-11 | 22.640 | 22.660 | 22.540 | 22.660 | 22.660 | 21 |
| 2024-11-08 | 21.860 | 21.860 | 21.860 | 21.860 | 21.860 | 0 |
| 2024-11-07 | 21.860 | 21.860 | 21.860 | 21.860 | 21.860 | 10 |
| 2024-11-06 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 0 |
| 2024-11-05 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 0 |
| 2024-11-04 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 0 |
| 2024-11-01 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 100 |
| 2024-10-31 | 20.600 | 20.600 | 20.600 | 20.600 | 20.600 | 0 |
| 2024-10-30 | 20.600 | 20.600 | 20.600 | 20.600 | 20.600 | 0 |
| 2024-10-29 | 20.600 | 20.600 | 20.600 | 20.600 | 20.600 | 0 |
| 2024-10-28 | 20.600 | 20.600 | 20.600 | 20.600 | 20.600 | 0 |
| 2024-10-25 | 20.650 | 20.820 | 20.600 | 20.600 | 20.600 | 645 |
| 2024-10-24 | 20.920 | 20.920 | 20.650 | 20.650 | 20.650 | 2,000 |
| 2024-10-23 | 21.260 | 21.260 | 21.260 | 21.260 | 21.260 | 0 |
| 2024-10-22 | 21.260 | 21.260 | 21.260 | 21.260 | 21.260 | 0 |
| 2024-10-21 | 21.550 | 21.550 | 21.260 | 21.260 | 21.260 | 773 |
| 2024-10-18 | 21.960 | 21.960 | 21.960 | 21.960 | 21.960 | 0 |
| 2024-10-17 | 21.960 | 21.960 | 21.960 | 21.960 | 21.960 | 0 |
| 2024-10-16 | 22.000 | 22.000 | 21.960 | 21.960 | 21.960 | 6 |
| 2024-10-15 | 22.240 | 22.240 | 22.240 | 22.240 | 22.240 | 309 |
| 2024-10-14 | 21.760 | 21.760 | 21.760 | 21.760 | 21.760 | 1 |
| 2024-10-11 | 21.930 | 21.930 | 21.860 | 21.860 | 21.860 | 4,905 |
| 2024-10-10 | 21.200 | 21.200 | 21.200 | 21.200 | 21.200 | 0 |
| 2024-10-09 | 21.000 | 21.280 | 20.980 | 21.200 | 21.200 | 4,459 |
| 2024-10-08 | 20.040 | 20.250 | 20.040 | 20.250 | 20.250 | 14 |
| 2024-10-07 | 19.760 | 19.780 | 19.660 | 19.660 | 19.660 | 50 |
| 2024-10-04 | 19.870 | 19.870 | 19.720 | 19.720 | 19.720 | 338 |
| 2024-10-03 | 19.720 | 19.720 | 19.720 | 19.720 | 19.720 | 8 |
| 2024-10-02 | 20.030 | 20.030 | 20.030 | 20.030 | 20.030 | 0 |
| 2024-10-01 | 19.960 | 20.030 | 19.960 | 20.030 | 20.030 | 385 |
| 2024-09-30 | 20.080 | 20.300 | 20.080 | 20.140 | 20.140 | 526 |
| 2024-09-27 | 20.310 | 20.310 | 20.180 | 20.180 | 20.180 | 19 |
| 2024-09-26 | 20.260 | 20.260 | 20.260 | 20.260 | 20.260 | 1 |
| 2024-09-25 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 0 |
| 2024-09-24 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 0 |
| 2024-09-23 | 21.240 | 21.240 | 21.000 | 21.000 | 21.000 | 7 |
| 2024-09-20 | 20.620 | 20.620 | 20.620 | 20.620 | 20.620 | 0 |
| 2024-09-19 | 20.620 | 20.620 | 20.620 | 20.620 | 20.620 | 1 |
| 2024-09-18 | 20.240 | 20.240 | 20.240 | 20.240 | 20.240 | 3 |
| 2024-09-17 | 20.510 | 20.520 | 20.510 | 20.520 | 20.520 | 16 |
| 2024-09-16 | 20.700 | 20.700 | 20.470 | 20.470 | 20.470 | 2 |
| 2024-09-13 | 20.740 | 20.860 | 20.740 | 20.860 | 20.860 | 7 |
| 2024-09-12 | 20.760 | 20.760 | 20.760 | 20.760 | 20.760 | 1 |
| 2024-09-11 | 23.400 | 23.400 | 20.400 | 20.600 | 20.600 | 14 |
| 2024-09-10 | 20.050 | 20.050 | 20.050 | 20.050 | 20.050 | 2,300 |
| 2024-09-09 | 20.340 | 20.340 | 20.340 | 20.340 | 20.340 | 3 |
| 2024-09-06 | 20.440 | 20.440 | 20.440 | 20.440 | 20.440 | 1,105 |
| 2024-09-05 | 20.980 | 20.980 | 20.940 | 20.940 | 20.940 | 5 |
| 2024-09-04 | 21.710 | 21.710 | 21.350 | 21.350 | 21.350 | 418 |
| 2024-09-03 | 25.980 | 25.980 | 21.490 | 21.490 | 21.490 | 775 |
| 2024-09-02 | 26.000 | 26.000 | 26.000 | 26.000 | 26.000 | 1 |
| 2024-08-30 | 22.740 | 23.140 | 21.980 | 22.640 | 22.640 | 42 |
| 2024-08-29 | 23.700 | 23.700 | 22.170 | 22.500 | 22.500 | 1,861 |
| 2024-08-28 | 27.000 | 27.000 | 27.000 | 27.000 | 27.000 | 0 |
| 2024-08-27 | 27.000 | 27.000 | 27.000 | 27.000 | 27.000 | 0 |
| 2024-08-26 | 26.640 | 27.000 | 26.640 | 27.000 | 27.000 | 371 |
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.