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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	85.94	85.21	85.21	87.79	84.65	2,947
December 03, 2025	78.9	86.09	86.09	86.22	75.23	38,137
December 02, 2025	81.85	82.02	82.02	82.4	80.8	17,989
December 01, 2025	80.3	80.7	80.7	81.04	79.18	4,759
November 28, 2025	80.75	80.41	80.41	80.98	80.04	3,062
November 26, 2025	81	81.12	81.12	81.21	80.12	768
November 25, 2025	79.4	80.84	80.84	81.07	78.45	426
November 24, 2025	77.02	79.89	79.89	79.95	77.02	3,894
November 21, 2025	77.01	77.02	77.02	78.87	76.64	6,790
November 20, 2025	81.2	78.42	78.42	81.83	78.42	624
November 19, 2025	81.47	80.71	80.71	81.47	79.33	1,844
November 18, 2025	80.76	81.82	81.82	82.12	80.1	3,352
November 17, 2025	83.63	81.78	81.78	83.92	81.75	868
November 14, 2025	83.02	84	84	84.19	81.35	1,265
November 13, 2025	84.01	84.24	84.24	84.85	83.95	712
November 12, 2025	85.75	84.5	84.5	86.36	83.77	1,317
November 11, 2025	85.1	86.21	86.21	86.85	85.1	358
November 10, 2025	85.76	86.08	86.08	86.43	85.13	1,709
November 07, 2025	85.5	84.46	83.8	86	83.08	4,584
November 06, 2025	87.13	86	86	87.62	84.68	5,274
November 05, 2025	86.6	87.34	87.34	87.55	86.6	2,006
November 04, 2025	89.5	87.24	87.59	90.24	87.24	3,097
November 03, 2025	91.4	90.02	90.56	92.61	89.82	932
October 31, 2025	89	91.19	91.19	91.19	88.25	3,382
October 30, 2025	88.01	89.72	89.72	89.72	86.88	1,704
October 29, 2025	89.7	87.62	87.62	89.7	87.15	1,074
October 28, 2025	90.25	90.49	90.49	90.95	89.84	2,778
October 27, 2025	89.85	89.91	89.91	90.52	89.35	2,480
October 24, 2025	89	89.58	89.58	89.58	88.82	2,340
October 23, 2025	87.55	87.81	87.81	88.07	86.99	462
October 22, 2025	89.31	87.15	87.15	89.31	86.74	1,515
October 21, 2025	88.25	89.31	89.31	89.95	88	2,589
October 20, 2025	87.23	88.41	88.47	89.18	87.23	1,153
October 17, 2025	86.45	87.26	87.26	87.8	85.92	2,375
October 16, 2025	88.86	87.77	87.77	89.96	87.2	1,504
October 15, 2025	89.95	89.17	89.17	89.95	87.93	3,770
October 14, 2025	88.25	89.15	89.15	89.96	87.56	2,566
October 13, 2025	90.35	89.71	89.71	90.75	89.05	2,265
October 10, 2025	93.82	88.76	88.76	93.82	88.76	7,493
October 09, 2025	92.63	92.21	92.21	93.25	91.52	1,153
October 08, 2025	91.5	92.03	92.03	93.3	91.18	2,081
October 07, 2025	93.78	91.17	91.17	94.44	90.11	5,345
October 06, 2025	93.84	91.36	91.36	96.11	90.63	3,629
October 03, 2025	94.83	93.72	93.72	95.23	93.02	1,869
October 02, 2025	92.5	94.4	94.4	95.31	91.85	3,543
October 01, 2025	92.35	92.23	92.23	92.9	90.81	5,466
September 30, 2025	93.39	90.88	90.88	94.25	90.44	5,886
September 29, 2025	91.63	94.04	94.04	94.04	91.63	15,781
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

Okta, Inc. (0KB7.L) LSE