BIT:1OKTA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	78.83	78.83	77.41	77.53	77.53	-6.31%	71
May 26, 2026	80.82	82.20	77.68	82.75	82.75	-12.78%	1,626
May 25, 2026	94.88	94.88	94.88	94.88	94.88	20.73%	-
May 22, 2026	77.30	78.50	77.30	78.59	78.59	1.72%	942
May 21, 2026	76.80	77.64	76.09	77.26	77.26	3.34%	651
May 20, 2026	72.37	74.99	72.37	74.76	74.76	-1.05%	88
May 19, 2026	76.41	76.44	75.85	75.55	75.55	2.93%	93
May 18, 2026	73.40	73.40	73.40	73.40	73.40	4.19%	-
May 15, 2026	70.45	70.45	70.45	70.45	70.45	0.09%	-
May 14, 2026	70.24	70.24	70.24	70.39	70.39	4.62%	186
May 13, 2026	67.28	67.28	67.28	67.28	67.28	0.30%	-
May 12, 2026	68.94	69.18	68.94	67.08	67.08	-3.83%	54
May 11, 2026	70.96	70.96	70.96	69.75	69.75	1.44%	15
May 8, 2026	67.46	67.46	67.46	68.76	68.76	-1.56%	30
May 7, 2026	69.85	69.85	69.85	69.85	69.85	6.59%	-
May 6, 2026	65.53	65.53	65.53	65.53	65.53	-1.84%	-
May 5, 2026	66.56	66.56	66.54	66.76	66.76	1.43%	33
May 4, 2026	63.24	63.24	63.24	65.82	65.82	3.34%	240
Apr 30, 2026	62.55	62.55	62.55	63.69	63.69	-0.92%	12
Apr 29, 2026	64.28	64.28	64.28	64.28	64.28	-1.27%	-
Apr 28, 2026	65.11	65.11	65.11	65.11	65.11	0.35%	-
Apr 27, 2026	64.88	64.88	64.88	64.88	64.88	2.50%	-
Apr 24, 2026	63.30	63.30	63.30	63.30	63.30	-1.85%	-
Apr 23, 2026	64.90	64.90	64.90	64.49	64.49	-2.07%	150
Apr 22, 2026	67.82	67.82	66.53	65.85	65.85	-1.48%	210
Apr 21, 2026	67.26	67.26	67.26	66.84	66.84	4.67%	30
Apr 20, 2026	63.86	63.86	63.86	63.86	63.86	5.36%	-
Apr 17, 2026	60.61	60.61	60.61	60.61	60.61	-0.30%	-
Apr 16, 2026	60.79	60.79	60.79	60.79	60.79	6.69%	-
Apr 15, 2026	56.01	56.01	56.01	56.98	56.98	3.24%	71
Apr 14, 2026	55.09	55.09	55.09	55.19	55.19	-1.88%	20
Apr 13, 2026	53.88	54.00	53.88	56.25	56.25	2.53%	29
Apr 10, 2026	54.86	54.86	54.86	54.86	54.86	-8.60%	-
Apr 9, 2026	60.02	60.02	60.02	60.02	60.02	-11.63%	-
Apr 8, 2026	66.94	66.94	66.94	67.92	67.92	-1.28%	30
Apr 7, 2026	68.80	68.80	68.80	68.80	68.80	-1.78%	-
Apr 2, 2026	70.05	70.05	70.05	70.05	70.05	1.55%	-
Apr 1, 2026	68.98	68.98	68.98	68.98	68.98	-0.06%	-
Mar 31, 2026	69.02	69.02	69.02	69.02	69.02	2.56%	-
Mar 30, 2026	67.30	67.30	67.30	67.30	67.30	4.62%	-
Mar 27, 2026	64.46	64.46	64.46	64.33	64.33	-6.28%	20
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%	-