Okta, Inc. (BIT:1OKTA)
Italy · Delayed Price · Currency is EUR 74.29
+3.34 (4.71%)
Last updated: Feb 10, 2026, 10:00 AM CET
Okta, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 75.23 | 75.23 | 75.23 | 74.29 | 74.29 | -2.19% | 20 |
| Feb 9, 2026 | 75.95 | 75.95 | 75.95 | 75.95 | 75.95 | 4.80% | - |
| Feb 6, 2026 | 72.47 | 72.47 | 72.47 | 72.47 | 72.47 | 2.14% | - |
| Feb 5, 2026 | 70.91 | 70.91 | 70.29 | 70.95 | 70.95 | -0.34% | 280 |
| Feb 4, 2026 | 71.19 | 71.19 | 71.19 | 71.19 | 71.19 | 0.24% | - |
| Feb 3, 2026 | 75.55 | 75.55 | 75.55 | 71.02 | 71.02 | -4.80% | 159 |
| Feb 2, 2026 | 70.31 | 70.31 | 70.31 | 74.60 | 74.60 | 3.37% | 10 |
| Jan 30, 2026 | 71.56 | 71.96 | 71.56 | 72.17 | 72.17 | 0.60% | 260 |
| Jan 29, 2026 | 71.74 | 71.74 | 71.74 | 71.74 | 71.74 | -6.26% | - |
| Jan 28, 2026 | 76.53 | 76.53 | 76.53 | 76.53 | 76.53 | -0.29% | - |
| Jan 27, 2026 | 76.50 | 76.50 | 76.50 | 76.75 | 76.75 | - | 65 |
| Jan 26, 2026 | 76.29 | 76.65 | 76.29 | 76.75 | 76.75 | -1.29% | 193 |
| Jan 23, 2026 | 79.01 | 79.01 | 79.01 | 77.75 | 77.75 | 0.31% | 30 |
| Jan 22, 2026 | 77.51 | 77.51 | 77.51 | 77.51 | 77.51 | 1.06% | - |
| Jan 21, 2026 | 76.70 | 76.70 | 76.70 | 76.70 | 76.70 | -1.26% | - |
| Jan 20, 2026 | 74.57 | 77.57 | 74.57 | 77.68 | 77.68 | -0.24% | 18 |
| Jan 19, 2026 | 77.87 | 77.87 | 77.87 | 77.87 | 77.87 | -1.13% | - |
| Jan 16, 2026 | 80.25 | 80.25 | 80.25 | 78.76 | 78.76 | -2.96% | 5 |
| Jan 15, 2026 | 83.00 | 83.00 | 83.00 | 81.16 | 81.16 | -1.53% | 50 |
| Jan 14, 2026 | 83.96 | 84.80 | 82.00 | 82.42 | 82.42 | -0.13% | 59 |
| Jan 13, 2026 | 82.50 | 82.50 | 82.50 | 82.53 | 82.53 | 2.43% | 1 |
| Jan 12, 2026 | 80.57 | 80.57 | 80.57 | 80.57 | 80.57 | 1.73% | - |
| Jan 9, 2026 | 80.39 | 80.39 | 80.39 | 79.20 | 79.20 | -0.94% | 30 |
| Jan 8, 2026 | 79.95 | 79.95 | 79.95 | 79.95 | 79.95 | 1.64% | - |
| Jan 7, 2026 | 78.66 | 78.66 | 78.66 | 78.66 | 78.66 | 2.84% | - |
| Jan 6, 2026 | 76.49 | 76.49 | 76.49 | 76.49 | 76.49 | 1.51% | - |
| Jan 5, 2026 | 75.35 | 75.35 | 75.35 | 75.35 | 75.35 | 4.35% | - |
| Jan 2, 2026 | 72.16 | 72.16 | 72.16 | 72.21 | 72.21 | -3.69% | 10 |
| Dec 30, 2025 | 74.98 | 74.98 | 74.98 | 74.98 | 74.98 | 0.48% | - |
| Dec 29, 2025 | 74.62 | 74.62 | 74.62 | 74.62 | 74.62 | -0.86% | - |
| Dec 23, 2025 | 75.27 | 75.27 | 75.27 | 75.27 | 75.27 | -2.94% | - |
| Dec 22, 2025 | 77.55 | 77.55 | 77.55 | 77.55 | 77.55 | -1.51% | - |
| Dec 19, 2025 | 78.74 | 78.74 | 78.74 | 78.74 | 78.74 | 2.35% | - |
| Dec 18, 2025 | 76.93 | 76.93 | 76.93 | 76.93 | 76.93 | -1.14% | - |
| Dec 17, 2025 | 77.82 | 77.82 | 77.82 | 77.82 | 77.82 | 1.65% | - |
| Dec 16, 2025 | 76.56 | 76.56 | 76.56 | 76.56 | 76.56 | 1.06% | - |
| Dec 15, 2025 | 75.43 | 75.43 | 75.43 | 75.76 | 75.76 | -2.21% | 30 |
| Dec 12, 2025 | 77.41 | 77.76 | 77.41 | 77.47 | 77.47 | 0.40% | 156 |
| Dec 11, 2025 | 77.16 | 77.16 | 77.16 | 77.16 | 77.16 | 0.81% | - |
| Dec 10, 2025 | 76.54 | 76.54 | 76.54 | 76.54 | 76.54 | 1.81% | - |
| Dec 9, 2025 | 75.47 | 75.47 | 75.47 | 75.18 | 75.18 | -1.00% | 4 |
| Dec 8, 2025 | 75.94 | 75.94 | 75.94 | 75.94 | 75.94 | 5.80% | - |
| Dec 5, 2025 | 71.78 | 71.78 | 71.78 | 71.78 | 71.78 | -3.16% | - |
| Dec 4, 2025 | 73.00 | 73.00 | 73.00 | 74.12 | 74.12 | 7.54% | 10 |
| Dec 3, 2025 | 68.92 | 68.92 | 68.92 | 68.92 | 68.92 | -1.67% | - |
| Dec 2, 2025 | 70.31 | 70.75 | 70.31 | 70.09 | 70.09 | -1.00% | 25 |
| Dec 1, 2025 | 68.73 | 68.73 | 68.73 | 70.80 | 70.80 | 2.25% | 10 |
| Nov 28, 2025 | 69.65 | 69.65 | 69.65 | 69.24 | 69.24 | -0.37% | 29 |
| Nov 27, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | -0.32% | - |
| Nov 26, 2025 | 69.72 | 69.72 | 69.72 | 69.72 | 69.72 | 0.22% | - |