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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Okta, Inc. (0KB7.L) LSE