Okta, Inc. (BIT:1OKTA)
Italy · Delayed Price · Currency is EUR 64.46
-4.86 (-7.01%)
At close: Mar 27, 2026
BIT:1OKTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 68.64 | 68.64 | 68.64 | 68.64 | 68.64 | 2.59% | - |
| Mar 25, 2026 | 66.91 | 66.91 | 66.91 | 66.91 | 66.91 | 0.74% | - |
| Mar 24, 2026 | 66.42 | 66.42 | 66.42 | 66.42 | 66.42 | -4.29% | - |
| Mar 23, 2026 | 69.40 | 69.40 | 69.40 | 69.40 | 69.40 | 0.84% | - |
| Mar 20, 2026 | 68.82 | 68.82 | 68.82 | 68.82 | 68.82 | -0.39% | - |
| Mar 19, 2026 | 69.09 | 69.09 | 69.09 | 69.09 | 69.09 | 1.23% | - |
| Mar 18, 2026 | 68.25 | 68.25 | 68.25 | 68.25 | 68.25 | -0.55% | - |
| Mar 17, 2026 | 68.63 | 68.63 | 68.63 | 68.63 | 68.63 | 1.45% | - |
| Mar 16, 2026 | 67.65 | 67.65 | 67.65 | 67.65 | 67.65 | -1.50% | - |
| Mar 13, 2026 | 68.68 | 68.68 | 68.68 | 68.68 | 68.68 | -0.16% | - |
| Mar 12, 2026 | 68.79 | 68.79 | 68.79 | 68.79 | 68.79 | 0.51% | - |
| Mar 11, 2026 | 68.44 | 68.44 | 68.44 | 68.44 | 68.44 | -3.42% | - |
| Mar 10, 2026 | 70.86 | 70.86 | 70.86 | 70.86 | 70.86 | 2.22% | - |
| Mar 9, 2026 | 69.22 | 69.22 | 69.22 | 69.32 | 69.32 | 2.79% | 15 |
| Mar 6, 2026 | 68.80 | 68.80 | 68.80 | 67.44 | 67.44 | 0.96% | 109 |
| Mar 5, 2026 | 61.54 | 61.54 | 61.54 | 66.80 | 66.80 | 8.67% | 100 |
| Mar 4, 2026 | 62.56 | 62.56 | 62.35 | 61.47 | 61.47 | -1.01% | 40 |
| Mar 3, 2026 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | -0.89% | - |
| Mar 2, 2026 | 62.66 | 62.66 | 62.66 | 62.66 | 62.66 | 2.02% | - |
| Feb 27, 2026 | 61.42 | 61.42 | 61.42 | 61.42 | 61.42 | -3.21% | - |
| Feb 26, 2026 | 63.46 | 63.46 | 63.46 | 63.46 | 63.46 | 4.44% | - |
| Feb 25, 2026 | 60.76 | 60.76 | 60.76 | 60.76 | 60.76 | -2.02% | - |
| Feb 24, 2026 | 62.01 | 62.01 | 62.01 | 62.01 | 62.01 | 2.61% | - |
| Feb 23, 2026 | 60.43 | 60.43 | 60.43 | 60.43 | 60.43 | -12.69% | - |
| Feb 20, 2026 | 69.83 | 69.84 | 69.83 | 69.21 | 69.21 | -0.65% | 434 |
| Feb 19, 2026 | 69.66 | 69.66 | 69.66 | 69.66 | 69.66 | -3.62% | - |
| Feb 18, 2026 | 72.28 | 72.28 | 72.28 | 72.28 | 72.28 | 4.07% | - |
| Feb 17, 2026 | 74.10 | 74.10 | 69.25 | 69.45 | 69.45 | -5.01% | 209 |
| Feb 16, 2026 | 77.23 | 77.23 | 77.23 | 73.11 | 73.11 | 0.04% | 32 |
| Feb 13, 2026 | 73.08 | 73.08 | 73.08 | 73.08 | 73.08 | -0.90% | - |
| Feb 12, 2026 | 73.74 | 73.74 | 73.74 | 73.74 | 73.74 | 1.00% | - |
| Feb 11, 2026 | 73.01 | 73.01 | 73.01 | 73.01 | 73.01 | -1.72% | - |
| 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 |