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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	81.98	77.72	77.72	83.29	77.42	2,568
February 19, 2026	84.94	82.32	82.32	84.94	80.82	3,331
February 18, 2026	82.46	84.09	84.09	84.15	80.5	1,276
February 17, 2026	86.11	81.83	81.83	87.66	81.11	2,382
February 13, 2026	85	87.68	87.68	87.91	83.64	2,135
February 12, 2026	88.7	84.43	84.43	89.25	84.43	1,447
February 11, 2026	88.02	88	88.08	90.79	86.38	3,961
February 10, 2026	88.46	87.93	87.93	89	87.27	3,318
February 09, 2026	88	88.66	88.53	88.88	86.5	3,981
February 06, 2026	81.64	86.05	85.92	86.27	81.64	645
February 05, 2026	83.12	82.87	82.87	84.94	82.28	1,189
February 04, 2026	83.13	80.68	80.68	83.78	79.88	1,393
February 03, 2026	87.45	80.88	80.62	89.61	80.28	1,202
February 02, 2026	83.12	87.23	87.23	88.37	83	682
January 30, 2026	84.07	85.66	85.66	86.49	84	669
January 29, 2026	90.22	86.37	86.37	90.22	84	6,655
January 28, 2026	91.58	91.27	91.27	92.56	90.34	1,473
January 27, 2026	93.5	91.18	91.18	93.85	91.18	13,345
January 26, 2026	90.5	91.67	91.32	91.79	90.16	12,565
January 23, 2026	92	90.55	90.55	92.78	90.55	346
January 22, 2026	89.17	91.31	91.31	91.41	89.17	1,225
January 21, 2026	89	88.7	88.7	89.76	87.49	156
January 20, 2026	88.2	88.59	88.59	91.13	87.01	1,190
January 16, 2026	93.24	90.6	90.6	93.24	89.72	1,060
January 15, 2026	95.45	93.8	93.8	97	93	4,567
January 14, 2026	95.3	95.72	95.72	97.22	95	4,958
January 13, 2026	94.89	94	94	97.15	94	8,254
January 12, 2026	91.33	92.42	92.42	94.55	91.33	1,651
January 09, 2026	93.95	92.37	91.88	94.25	91.58	1,874
January 08, 2026	93.87	93.52	93.29	93.95	91.38	2,815
January 07, 2026	90.3	93.85	93.85	94.64	90.3	3,611
January 06, 2026	88.36	90.56	90.56	90.75	87.36	1,312
January 05, 2026	86	88.56	88.56	91.24	85.05	4,843
January 02, 2026	87.01	83.5	83.5	87.19	83.39	1,636
December 31, 2025	87.4	87.67	87.53	87.67	86.96	391
December 30, 2025	88.04	87.7	87.7	88.3	87.22	634
December 29, 2025	88.36	88.43	88.29	88.58	87.69	585
December 24, 2025	88	88.48	88.48	89	87.81	1,331
December 23, 2025	90.3	88.63	88.63	90.65	88.46	1,420
December 22, 2025	90.51	90.96	90.96	91.75	89.53	1,188
December 19, 2025	90.49	89.85	89.85	91	89.1	357
December 18, 2025	88.72	90.42	90.42	90.7	88.72	3,211
December 17, 2025	91	90.56	90.56	92.59	90.21	561
December 16, 2025	89.4	90.09	90.09	91.5	89.07	12,928
December 15, 2025	89.75	88.49	88.49	90.8	87.93	7,208
December 12, 2025	90.72	91.09	91.09	91.52	90.44	1,810
December 11, 2025	89.29	91.12	91.12	91.4	89.2	24,874
December 10, 2025	87.9	89.28	89.28	89.28	87.37	701
December 09, 2025	87.5	87.61	87.61	87.76	86.95	371
December 08, 2025	86.49	87.2	87.2	88.28	85.84	1,814
December 05, 2025	87.17	85.63	85.63	87.17	85	840
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

Okta, Inc. (0KB7.L) LSE