Okta, Inc. - 0KB7.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	91.25	91.1	90.86	91.61	89.73	821
September 25, 2025	90.19	89	89	91	88.94	3,647
September 24, 2025	92.01	90.32	89.99	93.77	89.9	5,554
September 23, 2025	92.4	92.33	92.33	94.2	91.92	5,291
September 22, 2025	93.6	93.22	93.22	94.25	91.45	6,671
September 19, 2025	93.8	93.11	93.11	94.11	92.02	7,869
September 18, 2025	90.47	92.28	92.28	92.56	90.47	12,339
September 17, 2025	90.13	91.26	91.26	91.37	89.88	1,719
September 16, 2025	91.14	89.69	89.69	91.14	89.28	1,423
September 15, 2025	90.42	90.51	90.51	91.7	90	3,446
September 12, 2025	92	90.79	90.79	92.35	90.62	2,499
September 11, 2025	90.78	91.69	91.69	91.83	89.9	6,214
September 10, 2025	93.59	90.53	90.53	94.25	90.53	5,475
September 09, 2025	92.88	93.28	93.28	93.49	92.31	2,666
September 08, 2025	91.35	91.53	91.53	92.3	90.9	3,977
September 05, 2025	90.3	90.93	90.93	91.96	90.16	4,703
September 04, 2025	88.5	90.45	90.27	90.75	88.46	2,290
September 03, 2025	89.74	88.53	88.59	90.17	88.2	3,341
September 02, 2025	92.05	90.31	90.31	92.05	88.82	7,243
August 29, 2025	92.99	91.96	91.96	95.27	90.73	10,207
August 28, 2025	92.71	92.6	92.6	93.32	90.5	15,746
August 27, 2025	97.4	94.03	94.03	98.78	92.4	52,260
August 26, 2025	92.19	91	91	93.4	90.9	13,827
August 22, 2025	88.02	92.49	92.18	92.8	88.02	1,249
August 21, 2025	90.5	89.65	89.65	90.69	88.42	2,533
August 20, 2025	90.9	91.04	91.04	91.43	89.87	2,627
August 19, 2025	91.74	90.48	90.48	92.47	90.12	1,077
August 18, 2025	92	91.28	91.28	92.69	90.82	1,474
August 15, 2025	88.99	92	92	92.04	88.99	2,867
August 14, 2025	91.05	88.85	88.85	91.05	88.75	1,680
August 13, 2025	89.75	91.14	91.14	91.29	88.91	2,992
August 12, 2025	89.16	88.89	88.89	89.2	87.21	67,969
August 11, 2025	92.1	89.45	89.45	92.3	89.38	6,492
August 08, 2025	94	91.34	91.34	94.05	90.99	4,915
August 07, 2025	98.5	91.61	91.61	98.5	91.53	7,957
August 06, 2025	95.87	95.86	95.86	96.62	95.4	582
August 05, 2025	97.9	95.91	95.91	98.2	95.86	4,190
August 04, 2025	96.18	97.06	97.06	97.23	95.34	1,046
August 01, 2025	97	95.12	95.2	97.11	94.59	2,092
July 31, 2025	100.62	99.57	99.57	100.62	97.61	2,491
July 30, 2025	100.69	101.24	101.24	101.24	97.81	3,578
July 29, 2025	97.97	97.11	97.11	100.4	96.81	75,945
July 28, 2025	102.5	96.63	96.63	102.5	96.45	19,550
July 25, 2025	97.95	103.9	103.9	104.63	96.63	43,717
July 24, 2025	95.5	95.1	95.1	96.32	94.63	2,730
July 23, 2025	96.24	95.6	95.6	96.33	94.24	4,452
July 22, 2025	95.89	96.15	96.15	97.29	95.8	4,618
July 21, 2025	95.6	94.7	94.36	96.05	93.97	4,588
July 18, 2025	92.99	94.1	94.1	95.73	92.48	1,920
July 17, 2025	91.32	92.45	92.56	93.07	91.32	2,190
July 16, 2025	91.1	90.61	90.61	91.5	89.99	3,529
July 15, 2025	92.6	92.06	92.06	92.85	91.26	5,910
July 14, 2025	91.68	92.21	92.21	92.41	90.89	4,918
July 11, 2025	94.53	93.22	93.22	94.71	92.68	2,513
July 10, 2025	99.1	95.67	95.67	99.1	94.3	10,872
July 09, 2025	97.85	98.96	98.96	99.74	97.52	2,501
July 08, 2025	98.17	96.85	97.38	98.17	96.69	830
July 07, 2025	98.25	98.08	98.08	98.56	97.09	3,162
July 03, 2025	98.44	99.11	99.33	99.71	98.44	2,431
July 02, 2025	98	97.47	97.47	98.47	97.29	5,079

Okta, Inc. (0KB7.L) LSE