Okta, Inc. (LON:0KB7)
London · Delayed Price · Currency is GBP · Price in USD 89.36
-1.68 (-1.84%)
At close: Aug 21, 2025
Okta, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 88.02 | 92.80 | 88.02 | 92.51 | 92.51 | 3.53% | 1,299 |
| Aug 21, 2025 | 90.50 | 90.69 | 88.42 | 89.36 | 89.36 | -1.84% | 2,533 |
| Aug 20, 2025 | 90.90 | 91.43 | 89.87 | 91.04 | 91.04 | 0.79% | 2,627 |
| Aug 19, 2025 | 91.74 | 92.47 | 90.12 | 90.32 | 90.32 | -0.95% | 1,077 |
| Aug 18, 2025 | 92.00 | 92.69 | 90.82 | 91.18 | 91.18 | -0.72% | 1,474 |
| Aug 15, 2025 | 88.99 | 92.04 | 88.99 | 91.85 | 91.85 | 3.26% | 3,416 |
| Aug 14, 2025 | 91.05 | 91.05 | 88.75 | 88.95 | 88.95 | -2.45% | 1,680 |
| Aug 13, 2025 | 89.75 | 91.29 | 88.91 | 91.19 | 91.19 | 2.76% | 2,992 |
| Aug 12, 2025 | 89.16 | 89.31 | 87.21 | 88.74 | 88.74 | -0.79% | 67,969 |
| Aug 11, 2025 | 92.10 | 92.30 | 89.38 | 89.45 | 89.45 | -2.50% | 7,169 |
| Aug 8, 2025 | 94.00 | 94.05 | 90.99 | 91.74 | 91.74 | 0.13% | 5,060 |
| Aug 7, 2025 | 98.50 | 98.50 | 91.53 | 91.61 | 91.61 | -5.16% | 7,957 |
| Aug 6, 2025 | 95.87 | 96.62 | 95.40 | 96.60 | 96.60 | 0.76% | 582 |
| Aug 5, 2025 | 97.90 | 98.20 | 95.86 | 95.87 | 95.87 | -1.29% | 4,190 |
| Aug 4, 2025 | 96.18 | 97.23 | 95.35 | 97.12 | 97.12 | 1.34% | 1,046 |
| Aug 1, 2025 | 97.00 | 97.11 | 94.59 | 95.84 | 95.84 | -2.78% | 2,140 |
| Jul 31, 2025 | 100.62 | 100.62 | 97.61 | 98.58 | 98.58 | -2.28% | 2,491 |
| Jul 30, 2025 | 100.69 | 101.24 | 97.81 | 100.88 | 100.88 | 0.70% | 3,578 |
| Jul 29, 2025 | 97.97 | 100.40 | 96.81 | 100.17 | 100.17 | 2.54% | 75,945 |
| Jul 28, 2025 | 102.50 | 102.50 | 96.45 | 97.69 | 97.69 | -5.70% | 19,550 |
| Jul 25, 2025 | 97.95 | 104.63 | 96.63 | 103.60 | 103.60 | 8.95% | 43,717 |
| Jul 24, 2025 | 95.50 | 96.32 | 94.60 | 95.09 | 95.09 | -0.53% | 2,730 |
| Jul 23, 2025 | 96.24 | 96.33 | 94.24 | 95.60 | 95.60 | 0.09% | 4,494 |
| Jul 22, 2025 | 95.89 | 97.29 | 95.51 | 95.51 | 95.51 | -0.13% | 4,618 |
| Jul 21, 2025 | 95.60 | 96.05 | 93.97 | 95.64 | 95.64 | 0.72% | 4,807 |
| Jul 18, 2025 | 92.99 | 95.73 | 92.48 | 94.95 | 94.95 | 3.26% | 2,578 |
| Jul 17, 2025 | 91.32 | 93.07 | 91.32 | 91.95 | 91.95 | 1.34% | 2,330 |
| Jul 16, 2025 | 91.10 | 91.50 | 89.98 | 90.74 | 90.74 | -1.45% | 3,529 |
| Jul 15, 2025 | 92.60 | 92.85 | 91.26 | 92.07 | 92.07 | -0.15% | 5,910 |
| Jul 14, 2025 | 91.68 | 92.41 | 90.89 | 92.21 | 92.21 | -0.90% | 4,918 |
| Jul 11, 2025 | 94.53 | 94.71 | 92.68 | 93.04 | 93.04 | -2.54% | 2,629 |
| Jul 10, 2025 | 99.10 | 99.10 | 94.30 | 95.46 | 95.46 | -3.66% | 10,872 |
| Jul 9, 2025 | 97.85 | 99.74 | 97.52 | 99.09 | 99.09 | 2.21% | 2,501 |
| Jul 8, 2025 | 98.17 | 98.17 | 96.69 | 96.94 | 96.94 | -0.42% | 860 |
| Jul 7, 2025 | 98.25 | 98.56 | 97.09 | 97.36 | 97.36 | -1.75% | 3,353 |
| Jul 3, 2025 | 98.44 | 99.72 | 98.44 | 99.09 | 99.09 | 1.72% | 2,491 |
| Jul 2, 2025 | 98.00 | 98.47 | 97.29 | 97.41 | 97.41 | -0.93% | 5,079 |
| Jul 1, 2025 | 99.79 | 99.90 | 96.50 | 98.32 | 98.32 | -0.82% | 2,220 |
| Jun 30, 2025 | 99.16 | 100.56 | 98.49 | 99.13 | 99.13 | 0.77% | 2,424 |
| Jun 27, 2025 | 96.34 | 99.79 | 95.95 | 98.37 | 98.37 | 1.46% | 4,139 |
| Jun 26, 2025 | 99.50 | 99.90 | 95.49 | 96.96 | 96.96 | -1.09% | 11,681 |
| Jun 25, 2025 | 98.70 | 99.90 | 97.86 | 98.03 | 98.03 | -1.10% | 2,044 |
| Jun 24, 2025 | 100.00 | 100.40 | 98.59 | 99.12 | 99.12 | 0.02% | 3,218 |
| Jun 23, 2025 | 97.95 | 99.84 | 96.90 | 99.11 | 99.11 | -0.76% | 3,258 |
| Jun 20, 2025 | 99.02 | 101.25 | 99.02 | 99.87 | 99.87 | 0.87% | 3,548 |
| Jun 18, 2025 | 99.13 | 99.36 | 97.90 | 99.01 | 99.01 | 0.13% | 1,011 |
| Jun 17, 2025 | 99.00 | 99.88 | 98.20 | 98.88 | 98.88 | -0.67% | 1,685 |
| Jun 16, 2025 | 98.20 | 99.68 | 97.97 | 99.55 | 99.55 | 1.29% | 917 |
| Jun 13, 2025 | 98.50 | 99.58 | 97.51 | 98.28 | 98.28 | -1.99% | 5,858 |
| Jun 12, 2025 | 100.80 | 100.99 | 99.60 | 100.28 | 100.28 | -0.28% | 1,347 |