Okta, Inc. (BIT:1OKTA)
Italy · Delayed Price · Currency is EUR 78.10
0.00 (0.00%)
At close: Sep 3, 2025
Okta, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 78.10 | 78.10 | 78.10 | 78.10 | - | - | - |
| Sep 4, 2025 | 78.10 | 78.10 | 78.10 | 78.10 | - | - | - |
| Sep 3, 2025 | 78.10 | 78.10 | 78.10 | 78.10 | - | - | - |
| Sep 2, 2025 | 78.10 | 78.10 | 78.10 | 78.10 | - | - | - |
| Sep 1, 2025 | 78.10 | 78.10 | 78.10 | 78.10 | - | - | - |
| Aug 29, 2025 | 78.65 | 78.86 | 78.10 | 78.10 | - | 0.23% | 112 |
| Aug 28, 2025 | 83.88 | 83.88 | 77.92 | 77.92 | - | -3.81% | 112 |
| Aug 27, 2025 | 83.15 | 83.15 | 81.01 | 81.01 | - | 4.69% | 80 |
| Aug 26, 2025 | 77.38 | 77.38 | 77.38 | 77.38 | - | - | - |
| Aug 25, 2025 | 77.38 | 77.38 | 77.38 | 77.38 | - | - | - |
| Aug 22, 2025 | 77.38 | 77.38 | 77.38 | 77.38 | - | - | - |
| Aug 21, 2025 | 77.38 | 77.38 | 77.38 | 77.38 | - | - | - |
| Aug 20, 2025 | 77.38 | 77.38 | 77.38 | 77.38 | - | - | - |
| Aug 19, 2025 | 77.38 | 77.38 | 77.38 | 77.38 | - | - | - |
| Aug 18, 2025 | 77.38 | 77.38 | 77.38 | 77.38 | - | - | - |
| Aug 14, 2025 | 77.38 | 77.38 | 77.38 | 77.38 | - | - | - |
| Aug 13, 2025 | 76.82 | 77.38 | 76.82 | 77.38 | - | -11.12% | 500 |
| Aug 12, 2025 | 87.06 | 87.06 | 87.06 | 87.06 | - | - | - |
| Aug 11, 2025 | 87.06 | 87.06 | 87.06 | 87.06 | - | - | - |
| Aug 8, 2025 | 87.06 | 87.06 | 87.06 | 87.06 | - | - | - |
| Aug 7, 2025 | 87.06 | 87.06 | 87.06 | 87.06 | - | - | - |
| Aug 6, 2025 | 87.06 | 87.06 | 87.06 | 87.06 | - | - | - |
| Aug 5, 2025 | 87.06 | 87.06 | 87.06 | 87.06 | - | - | - |
| Aug 4, 2025 | 87.06 | 87.06 | 87.06 | 87.06 | - | - | - |
| Aug 1, 2025 | 87.06 | 87.06 | 87.06 | 87.06 | - | - | - |
| Jul 31, 2025 | 88.76 | 88.76 | 87.06 | 87.06 | - | 4.63% | 112 |
| Jul 30, 2025 | 83.21 | 83.21 | 83.21 | 83.21 | - | - | - |
| Jul 29, 2025 | 83.21 | 83.21 | 83.21 | 83.21 | - | - | - |
| Jul 28, 2025 | 87.76 | 87.76 | 83.21 | 83.21 | - | 1.76% | 100 |
| Jul 25, 2025 | 81.77 | 81.77 | 81.77 | 81.77 | - | - | - |
| Jul 24, 2025 | 81.77 | 81.77 | 81.77 | 81.77 | - | - | - |
| Jul 23, 2025 | 81.30 | 81.77 | 81.30 | 81.77 | - | -1.00% | 300 |
| Jul 22, 2025 | 81.72 | 82.60 | 81.59 | 82.60 | - | 4.54% | 300 |
| Jul 21, 2025 | 79.01 | 79.01 | 79.01 | 79.01 | - | - | - |
| Jul 18, 2025 | 79.01 | 79.01 | 79.01 | 79.01 | - | - | - |
| Jul 17, 2025 | 79.01 | 79.01 | 79.01 | 79.01 | - | - | - |
| Jul 16, 2025 | 79.01 | 79.01 | 79.01 | 79.01 | - | - | - |
| Jul 15, 2025 | 79.80 | 79.80 | 78.81 | 79.01 | - | -0.69% | 1,000 |
| Jul 14, 2025 | 79.56 | 79.56 | 79.56 | 79.56 | - | - | - |
| Jul 11, 2025 | 81.46 | 81.46 | 79.56 | 79.56 | - | -2.26% | 2 |
| Jul 10, 2025 | 82.31 | 82.42 | 81.40 | 81.40 | - | -1.82% | 300 |
| Jul 9, 2025 | 82.91 | 82.91 | 82.91 | 82.91 | - | - | - |
| Jul 8, 2025 | 82.91 | 82.91 | 82.91 | 82.91 | - | - | - |
| Jul 7, 2025 | 82.91 | 82.91 | 82.91 | 82.91 | - | - | - |
| Jul 4, 2025 | 82.91 | 82.91 | 82.91 | 82.91 | - | - | - |
| Jul 3, 2025 | 82.91 | 82.91 | 82.91 | 82.91 | - | - | - |
| Jul 2, 2025 | 82.91 | 82.91 | 82.91 | 82.91 | - | - | - |
| Jul 1, 2025 | 84.95 | 84.95 | 82.91 | 82.91 | - | -1.82% | 10 |
| Jun 30, 2025 | 84.45 | 84.45 | 84.45 | 84.45 | - | - | - |
| Jun 27, 2025 | 84.04 | 84.45 | 84.04 | 84.45 | - | -1.35% | 2 |