Okta, Inc. (LON:0KB7)
London · Delayed Price · Currency is GBP · Price in USD 150.35
+58.30 (63.34%)
At close: Oct 9, 2025
Okta, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 92.63 | 150.35 | 91.52 | 150.35 | 150.35 | 63.34% | 836 |
| Oct 8, 2025 | 91.10 | 93.30 | 91.00 | 92.05 | 92.05 | 0.97% | 2,081 |
| Oct 7, 2025 | 93.78 | 94.47 | 90.11 | 91.17 | 91.17 | -4.81% | 5,345 |
| Oct 6, 2025 | 93.84 | 96.11 | 90.63 | 95.78 | 95.78 | 2.97% | 3,629 |
| Oct 3, 2025 | 94.83 | 95.23 | 93.02 | 93.02 | 93.02 | -1.47% | 1,869 |
| Oct 2, 2025 | 92.50 | 95.31 | 91.72 | 94.40 | 94.40 | 3.95% | 3,543 |
| Oct 1, 2025 | 91.07 | 92.90 | 90.81 | 90.81 | 90.81 | -0.11% | 5,791 |
| Sep 30, 2025 | 93.39 | 94.25 | 90.44 | 90.91 | 90.91 | -3.33% | 5,886 |
| Sep 29, 2025 | 91.63 | 94.04 | 91.63 | 94.04 | 94.04 | 3.23% | 17,020 |
| Sep 26, 2025 | 91.25 | 91.61 | 89.73 | 91.10 | 91.10 | 0.46% | 937 |
| Sep 25, 2025 | 90.19 | 91.00 | 88.94 | 90.68 | 90.68 | 0.30% | 3,618 |
| Sep 24, 2025 | 92.01 | 93.77 | 89.90 | 90.41 | 90.41 | -2.08% | 5,819 |
| Sep 23, 2025 | 92.56 | 94.20 | 91.92 | 92.33 | 92.33 | -0.96% | 5,291 |
| Sep 22, 2025 | 93.53 | 94.29 | 91.45 | 93.22 | 93.22 | 0.12% | 6,671 |
| Sep 19, 2025 | 93.80 | 94.11 | 92.02 | 93.11 | 93.11 | 0.90% | 8,057 |
| Sep 18, 2025 | 90.47 | 92.56 | 90.47 | 92.28 | 92.28 | 1.11% | 12,339 |
| Sep 17, 2025 | 90.13 | 91.37 | 89.88 | 91.27 | 91.27 | 1.76% | 1,719 |
| Sep 16, 2025 | 91.14 | 91.14 | 89.28 | 89.69 | 89.69 | -0.91% | 1,423 |
| Sep 15, 2025 | 90.42 | 91.70 | 90.00 | 90.51 | 90.51 | -0.31% | 3,446 |
| Sep 12, 2025 | 92.00 | 92.35 | 90.63 | 90.79 | 90.79 | -0.98% | 2,499 |
| Sep 11, 2025 | 90.78 | 91.83 | 89.90 | 91.69 | 91.69 | 1.28% | 6,214 |
| Sep 10, 2025 | 93.59 | 94.25 | 90.53 | 90.53 | 90.53 | -2.95% | 5,637 |
| Sep 9, 2025 | 92.50 | 93.49 | 92.12 | 93.29 | 93.29 | 1.34% | 2,666 |
| Sep 8, 2025 | 91.01 | 92.30 | 90.90 | 92.05 | 92.05 | 1.23% | 3,531 |
| Sep 5, 2025 | 90.30 | 91.96 | 90.11 | 90.93 | 90.93 | 0.53% | 4,877 |
| Sep 4, 2025 | 88.50 | 90.75 | 88.46 | 90.45 | 90.45 | 0.83% | 2,386 |
| Sep 3, 2025 | 89.74 | 90.17 | 88.20 | 89.71 | 89.71 | 0.93% | 3,369 |
| Sep 2, 2025 | 92.05 | 92.05 | 88.82 | 88.88 | 88.88 | -4.47% | 7,243 |
| Aug 29, 2025 | 92.99 | 95.27 | 90.73 | 93.04 | 93.04 | -0.96% | 10,207 |
| Aug 28, 2025 | 92.71 | 93.94 | 90.50 | 93.94 | 93.94 | 0.15% | 15,746 |
| Aug 27, 2025 | 97.40 | 98.78 | 92.40 | 93.80 | 93.80 | 2.43% | 50,231 |
| Aug 26, 2025 | 92.19 | 93.40 | 90.90 | 91.58 | 91.58 | -0.65% | 13,827 |
| Aug 25, 2025 | 92.30 | 95.40 | 91.72 | 92.18 | 92.18 | -0.36% | 10,672 |
| 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 |