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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 01, 2025	99.79	98.32	98.32	99.9	96.5	2,068
June 30, 2025	99.16	99.12	99.12	100.56	98.49	2,424
June 27, 2025	96.34	98.59	98.59	99.79	95.95	4,139
June 26, 2025	99.5	97.18	97.18	99.9	95.49	11,681
June 25, 2025	98.7	98.03	98.03	99.9	97.86	1,881
June 24, 2025	100	99.48	99.48	100.4	98.59	3,091
June 23, 2025	97.95	98.17	98.17	99.84	96.9	2,972
June 20, 2025	99.02	100.54	100.54	101.25	99.02	3,510
June 18, 2025	99.13	98.59	98.59	99.36	97.9	1,011
June 17, 2025	99	99.11	99.11	99.88	98.2	1,524
June 16, 2025	98.2	98.5	99.66	99.68	97.97	876
June 13, 2025	98.5	98.28	98.56	99.58	97.51	5,760
June 12, 2025	100.8	100.13	100.28	100.99	99.6	1,268
June 11, 2025	101.25	101.3	101.3	102.18	100.7	4,000
June 10, 2025	101.73	100.52	100.52	102.25	99.79	5,549
June 09, 2025	105.5	102.68	102.68	105.5	101.91	10,375
June 06, 2025	105.15	104.82	104.82	105.47	104.29	2,001
June 05, 2025	106.49	104.99	104.99	106.49	104.67	3,483
June 04, 2025	103.8	105.77	105.77	105.9	103.2	2,465
June 03, 2025	105	104.39	104.39	105.19	103.81	1,392
June 02, 2025	103.11	104.79	104.79	104.86	102	6,731
May 30, 2025	106.35	102.69	102.69	107.15	102.22	7,531
May 29, 2025	106.85	106.84	104.59	108.05	103.46	20,253
May 28, 2025	110	107.93	107.93	113.57	107.35	51,698
May 27, 2025	126	125.57	125.57	127.99	124.32	7,256
May 23, 2025	121.1	123.46	123.46	124.44	121.1	710
May 22, 2025	121.99	123.97	123.97	124.41	121.99	813

Okta, Inc. (0KB7.L) LSE