Okta, Inc. (LON:0KB7)
London · Delayed Price · Currency is GBP · Price in USD 204.10
+6.76 (3.43%)
Sep 23, 2026, 5:09 PM GMT
LON:0KB7 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 193.00 | 205.66 | 193.00 | 203.64 | 203.64 | 3.19% | 5,081 |
| Sep 22, 2026 | 194.44 | 197.90 | 188.02 | 197.34 | 197.34 | 3.25% | 7,943 |
| Sep 21, 2026 | 185.60 | 191.15 | 180.00 | 191.12 | 191.12 | 4.24% | 4,715 |
| Sep 18, 2026 | 190.30 | 192.11 | 182.29 | 183.35 | 183.35 | -3.98% | 4,985 |
| Sep 17, 2026 | 190.10 | 191.74 | 183.00 | 190.95 | 190.95 | 1.29% | 7,978 |
| Sep 16, 2026 | 191.11 | 191.65 | 184.01 | 188.51 | 188.51 | -0.39% | 3,716 |
| Sep 15, 2026 | 186.61 | 191.99 | 182.60 | 189.25 | 189.25 | -0.11% | 5,555 |
| Sep 14, 2026 | 171.86 | 189.56 | 166.50 | 189.47 | 189.47 | 13.34% | 14,177 |
| Sep 11, 2026 | 170.98 | 175.09 | 166.78 | 167.17 | 167.17 | -1.92% | 6,341 |
| Sep 10, 2026 | 172.92 | 179.42 | 167.00 | 170.45 | 170.45 | -0.68% | 15,330 |
| Sep 9, 2026 | 168.37 | 173.69 | 167.50 | 171.61 | 171.61 | 1.92% | 6,527 |
| Sep 8, 2026 | 170.80 | 174.00 | 165.88 | 168.37 | 168.37 | -2.37% | 5,562 |
| Sep 4, 2026 | 170.50 | 172.89 | 166.58 | 172.45 | 172.45 | 2.10% | 3,991 |
| Sep 3, 2026 | 163.99 | 169.57 | 162.00 | 168.90 | 168.90 | 5.98% | 2,270 |
| Sep 2, 2026 | 166.30 | 170.00 | 157.65 | 159.37 | 159.37 | -3.59% | 2,203 |
| Sep 1, 2026 | 173.20 | 173.65 | 162.00 | 165.31 | 165.31 | -3.84% | 4,698 |
| Aug 31, 2026 | 164.14 | 172.75 | 163.90 | 171.92 | 171.92 | 1.23% | 3,781 |
| Aug 28, 2026 | 173.03 | 174.00 | 167.77 | 169.83 | 169.83 | -1.05% | 6,515 |
| Aug 27, 2026 | 163.13 | 174.79 | 156.22 | 171.63 | 171.63 | 32.47% | 56,514 |
| Aug 26, 2026 | 130.91 | 134.00 | 127.00 | 129.56 | 129.56 | 0.06% | 3,269 |
| Aug 25, 2026 | 130.76 | 134.00 | 129.26 | 129.48 | 129.48 | -1.08% | 944 |
| Aug 24, 2026 | 137.00 | 137.00 | 129.70 | 130.89 | 130.89 | -3.09% | 1,339 |
| Aug 21, 2026 | 138.30 | 138.30 | 131.59 | 135.07 | 135.07 | 0.52% | 1,116 |
| Aug 20, 2026 | 141.80 | 141.90 | 133.97 | 134.37 | 134.37 | -5.36% | 9,254 |
| Aug 19, 2026 | 143.80 | 146.00 | 137.25 | 141.98 | 141.98 | -2.06% | 1,565 |
| Aug 18, 2026 | 142.88 | 146.52 | 141.20 | 144.96 | 144.96 | 0.72% | 1,511 |
| Aug 17, 2026 | 150.00 | 150.78 | 143.54 | 143.93 | 143.93 | -2.89% | 14,464 |
| Aug 14, 2026 | 155.78 | 157.00 | 148.14 | 148.22 | 148.22 | -2.04% | 3,559 |
| Aug 13, 2026 | 147.71 | 151.49 | 146.00 | 151.30 | 151.30 | 1.92% | 1,597 |
| Aug 12, 2026 | 150.80 | 153.00 | 147.80 | 148.45 | 148.45 | -0.30% | 8,714 |
| Aug 11, 2026 | 150.11 | 151.82 | 147.00 | 148.90 | 148.90 | -1.66% | 2,026 |
| Aug 10, 2026 | 148.50 | 153.62 | 145.00 | 151.42 | 151.42 | 2.13% | 2,393 |
| Aug 7, 2026 | 144.50 | 149.72 | 144.50 | 148.26 | 148.26 | 3.30% | 3,240 |
| Aug 6, 2026 | 146.67 | 147.50 | 140.00 | 143.53 | 143.53 | -3.11% | 4,427 |
| Aug 5, 2026 | 148.22 | 151.69 | 145.37 | 148.13 | 148.13 | 0.32% | 4,107 |
| Aug 4, 2026 | 142.42 | 147.93 | 140.50 | 147.66 | 147.66 | 1.97% | 3,086 |
| Aug 3, 2026 | 144.00 | 150.00 | 142.02 | 144.81 | 144.81 | 2.07% | 5,534 |
| Jul 31, 2026 | 141.06 | 144.34 | 137.90 | 141.88 | 141.88 | 2.50% | 2,633 |
| Jul 30, 2026 | 138.95 | 142.00 | 133.55 | 138.41 | 138.41 | 0.67% | 113,014 |
| Jul 29, 2026 | 136.21 | 140.01 | 132.23 | 137.49 | 137.49 | 1.39% | 3,264 |
| Jul 28, 2026 | 137.95 | 140.00 | 129.35 | 135.61 | 135.61 | -2.16% | 1,528 |
| Jul 27, 2026 | 139.25 | 143.29 | 135.47 | 138.60 | 138.60 | 0.72% | 1,252 |
| Jul 24, 2026 | 135.73 | 140.37 | 132.00 | 137.61 | 137.61 | 1.58% | 629 |
| Jul 23, 2026 | 136.38 | 139.00 | 133.79 | 135.47 | 135.47 | -1.12% | 2,284 |
| Jul 22, 2026 | 141.81 | 144.80 | 137.00 | 137.00 | 137.00 | -1.77% | 15,102 |
| Jul 21, 2026 | 152.60 | 152.60 | 138.61 | 139.47 | 139.47 | -8.45% | 9,080 |
| Jul 20, 2026 | 149.34 | 153.94 | 147.05 | 152.34 | 152.34 | 2.50% | 2,199 |
| Jul 17, 2026 | 147.04 | 153.44 | 140.00 | 148.63 | 148.63 | -0.80% | 23,772 |
| Jul 16, 2026 | 154.01 | 157.00 | 148.53 | 149.83 | 149.83 | -0.35% | 26,592 |
| Jul 15, 2026 | 156.00 | 159.00 | 148.71 | 150.36 | 150.36 | -1.96% | 2,146 |