Okta, Inc. (LON:0KB7)
United Kingdom · Delayed Price · Currency is GBP · Price in USD 177.56
+0.74 (0.42%)
Nov 10, 2026, 5:11 PM GMT
LON:0KB7 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 179.34 | 182.74 | 170.33 | 177.56 | 177.56 | 0.42% | 1,147 |
| Nov 9, 2026 | 169.50 | 180.23 | 165.01 | 176.82 | 176.82 | 1.83% | 2,759 |
| Nov 6, 2026 | 173.00 | 179.99 | 170.49 | 173.65 | 173.65 | 1.02% | 2,796 |
| Nov 5, 2026 | 187.00 | 190.34 | 168.10 | 171.90 | 171.90 | -8.80% | 5,953 |
| Nov 4, 2026 | 192.80 | 194.99 | 180.00 | 188.48 | 188.48 | 0.60% | 1,436 |
| Nov 3, 2026 | 183.00 | 190.33 | 180.00 | 187.36 | 187.36 | -3.30% | 16,369 |
| Nov 2, 2026 | 210.52 | 218.79 | 190.00 | 193.75 | 193.75 | -5.21% | 7,460 |
| Oct 30, 2026 | 219.01 | 223.93 | 202.71 | 204.40 | 204.40 | -6.53% | 4,631 |
| Oct 29, 2026 | 212.63 | 222.57 | 204.11 | 218.68 | 218.68 | -2.17% | 4,651 |
| Oct 28, 2026 | 227.44 | 230.00 | 221.50 | 223.53 | 223.53 | -1.25% | 2,101 |
| Oct 27, 2026 | 220.74 | 228.00 | 216.50 | 226.37 | 226.37 | 2.67% | 2,573 |
| Oct 26, 2026 | 214.00 | 222.60 | 210.97 | 220.48 | 220.48 | 3.44% | 5,829 |
| Oct 23, 2026 | 202.25 | 214.92 | 198.97 | 213.14 | 213.14 | 5.98% | 6,574 |
| Oct 22, 2026 | 207.00 | 210.98 | 200.01 | 201.12 | 201.12 | -3.69% | 2,729 |
| Oct 21, 2026 | 195.00 | 210.61 | 190.00 | 208.82 | 208.82 | 7.23% | 5,251 |
| Oct 20, 2026 | 189.69 | 195.33 | 182.60 | 194.73 | 194.73 | 1.39% | 3,643 |
| Oct 19, 2026 | 190.09 | 194.33 | 186.39 | 192.06 | 192.06 | 2.16% | 3,903 |
| Oct 16, 2026 | 209.70 | 213.00 | 185.05 | 188.00 | 188.00 | -9.77% | 10,916 |
| Oct 15, 2026 | 208.41 | 210.80 | 199.00 | 208.36 | 208.36 | -2.77% | 4,719 |
| Oct 14, 2026 | 228.00 | 231.67 | 211.79 | 214.30 | 214.30 | -5.77% | 12,112 |
| Oct 13, 2026 | 225.74 | 233.86 | 222.58 | 227.42 | 227.42 | -1.36% | 2,613 |
| Oct 12, 2026 | 234.00 | 235.91 | 228.48 | 230.56 | 230.56 | 0.78% | 2,637 |
| Oct 9, 2026 | 221.66 | 229.70 | 218.40 | 228.78 | 228.78 | 3.92% | 4,713 |
| Oct 8, 2026 | 217.92 | 225.49 | 215.00 | 220.15 | 220.15 | 1.18% | 3,366 |
| Oct 7, 2026 | 218.82 | 221.00 | 215.00 | 217.59 | 217.59 | -0.67% | 2,577 |
| Oct 6, 2026 | 220.00 | 226.74 | 215.15 | 219.06 | 219.06 | 0.37% | 5,065 |
| Oct 5, 2026 | 210.00 | 218.38 | 208.50 | 218.26 | 218.26 | 2.19% | 3,054 |
| Oct 2, 2026 | 213.75 | 216.89 | 212.50 | 213.58 | 213.58 | 1.40% | 2,072 |
| Oct 1, 2026 | 211.30 | 214.00 | 205.00 | 210.64 | 210.64 | 0.65% | 3,126 |
| Sep 30, 2026 | 205.32 | 212.30 | 202.86 | 209.27 | 209.27 | 3.12% | 4,551 |
| Sep 29, 2026 | 199.18 | 208.00 | 199.18 | 202.94 | 202.94 | 0.68% | 2,009 |
| Sep 28, 2026 | 194.79 | 202.50 | 190.00 | 201.57 | 201.57 | 1.95% | 5,854 |
| Sep 25, 2026 | 207.00 | 208.18 | 196.61 | 197.71 | 197.71 | -5.37% | 8,235 |
| Sep 24, 2026 | 204.51 | 212.60 | 200.19 | 208.92 | 208.92 | 2.61% | 10,360 |
| Sep 23, 2026 | 193.00 | 205.66 | 193.00 | 203.61 | 203.61 | 3.18% | 7,267 |
| 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 |