Skip to main content
logo
Okta, Inc. (BIT:1OKTA)
Italy flag Italy · Delayed Price · Currency is EUR
78.76
-2.40 (-2.96%)
Last updated: Jan 16, 2026, 9:00 AM CET

Okta, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202676.7076.7076.7076.7076.70-1.26%-
Jan 20, 202674.5777.5774.5777.6877.68-0.24%18
Jan 19, 202677.8777.8777.8777.8777.87-1.13%-
Jan 16, 202680.2580.2580.2578.7678.76-2.96%5
Jan 15, 202683.0083.0083.0081.1681.16-1.53%50
Jan 14, 202683.9684.8082.0082.4282.42-0.13%59
Jan 13, 202682.5082.5082.5082.5382.532.43%1
Jan 12, 202680.5780.5780.5780.5780.571.73%-
Jan 9, 202680.3980.3980.3979.2079.20-0.94%30
Jan 8, 202679.9579.9579.9579.9579.951.64%-
Jan 7, 202678.6678.6678.6678.6678.662.84%-
Jan 6, 202676.4976.4976.4976.4976.491.51%-
Jan 5, 202675.3575.3575.3575.3575.354.35%-
Jan 2, 202672.1672.1672.1672.2172.21-3.69%10
Dec 30, 202574.9874.9874.9874.9874.980.48%-
Dec 29, 202574.6274.6274.6274.6274.62-0.86%-
Dec 23, 202575.2775.2775.2775.2775.27-2.94%-
Dec 22, 202577.5577.5577.5577.5577.55-1.51%-
Dec 19, 202578.7478.7478.7478.7478.742.35%-
Dec 18, 202576.9376.9376.9376.9376.93-1.14%-
Dec 17, 202577.8277.8277.8277.8277.821.65%-
Dec 16, 202576.5676.5676.5676.5676.561.06%-
Dec 15, 202575.4375.4375.4375.7675.76-2.21%30
Dec 12, 202577.4177.7677.4177.4777.470.40%156
Dec 11, 202577.1677.1677.1677.1677.160.81%-
Dec 10, 202576.5476.5476.5476.5476.541.81%-
Dec 9, 202575.4775.4775.4775.1875.18-1.00%4
Dec 8, 202575.9475.9475.9475.9475.945.80%-
Dec 5, 202571.7871.7871.7871.7871.78-3.16%-
Dec 4, 202573.0073.0073.0074.1274.127.54%10
Dec 3, 202568.9268.9268.9268.9268.92-1.67%-
Dec 2, 202570.3170.7570.3170.0970.09-1.00%25
Dec 1, 202568.7368.7368.7370.8070.802.25%10
Nov 28, 202569.6569.6569.6569.2469.24-0.37%29
Nov 27, 202569.5069.5069.5069.5069.50-0.32%-
Nov 26, 202569.7269.7269.7269.7269.720.22%-
Nov 25, 202569.5769.5769.5769.5769.570.88%-
Nov 24, 202568.9668.9668.9668.9668.962.45%-
Nov 21, 202567.3167.3167.3167.3167.31-2.83%-
Nov 20, 202573.0073.0070.0069.2769.270.54%96
Nov 19, 202570.5170.5170.5168.9068.90-2.30%30
Nov 18, 202570.5270.5270.5270.5270.52-0.63%-
Nov 17, 202570.9770.9770.9770.9770.97-2.03%-
Nov 14, 202572.4472.4472.4472.4472.44-0.30%-
Nov 13, 202572.6672.6672.6672.6672.660.10%-
Nov 12, 202572.5972.5972.5972.5972.59-2.25%-
Nov 11, 202574.2674.2674.2674.2674.260.15%-
Nov 10, 202574.1574.1574.1574.1574.153.01%-
Nov 7, 202571.9871.9871.9871.9871.98-3.17%-
Nov 6, 202574.3474.3474.3474.3474.34-2.03%-