Okta, Inc. (BIT:1OKTA)
Italy · Delayed Price · Currency is EUR 159.78
-5.32 (-3.22%)
At close: Sep 18, 2026
BIT:1OKTA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 159.78 | 159.78 | 159.78 | 159.78 | 159.78 | -3.22% | - |
| Sep 17, 2026 | 160.60 | 166.68 | 160.08 | 165.10 | 165.10 | 0.35% | 267 |
| Sep 16, 2026 | 165.10 | 165.10 | 163.80 | 164.52 | 164.52 | 1.14% | 21 |
| Sep 15, 2026 | 160.10 | 162.82 | 158.54 | 162.66 | 162.66 | 1.28% | 40 |
| Sep 14, 2026 | 150.76 | 154.12 | 150.76 | 160.60 | 160.60 | 10.85% | 110 |
| Sep 11, 2026 | 144.76 | 144.76 | 144.76 | 144.88 | 144.88 | -3.48% | 4 |
| Sep 10, 2026 | 149.84 | 154.56 | 149.84 | 150.10 | 150.10 | 2.29% | 77 |
| Sep 9, 2026 | 146.74 | 146.74 | 146.74 | 146.74 | 146.74 | 1.31% | - |
| Sep 8, 2026 | 144.84 | 144.84 | 144.84 | 144.84 | 144.84 | -6.60% | - |
| Sep 7, 2026 | 155.08 | 155.08 | 155.08 | 155.08 | 155.08 | 5.05% | - |
| Sep 4, 2026 | 147.62 | 147.62 | 147.62 | 147.62 | 147.62 | 1.64% | - |
| Sep 3, 2026 | 145.24 | 145.24 | 145.24 | 145.24 | 145.24 | 5.52% | - |
| Sep 2, 2026 | 146.32 | 146.32 | 137.64 | 137.64 | 137.64 | -2.60% | 5 |
| Sep 1, 2026 | 148.80 | 148.80 | 142.18 | 141.32 | 141.32 | -1.35% | 220 |
| Aug 31, 2026 | 143.26 | 143.26 | 143.26 | 143.26 | 143.26 | -3.75% | - |
| Aug 28, 2026 | 149.44 | 149.44 | 145.70 | 148.84 | 148.84 | 1.64% | 380 |
| Aug 27, 2026 | 139.70 | 145.50 | 135.70 | 146.44 | 146.44 | 32.14% | 578 |
| Aug 26, 2026 | 114.24 | 114.88 | 109.68 | 110.82 | 110.82 | -1.41% | 163 |
| Aug 25, 2026 | 112.40 | 112.40 | 112.40 | 112.40 | 112.40 | 0.75% | - |
| Aug 24, 2026 | 115.62 | 115.62 | 115.62 | 111.56 | 111.56 | -3.28% | 27 |
| Aug 21, 2026 | 115.34 | 115.34 | 115.34 | 115.34 | 115.34 | -0.24% | - |
| Aug 20, 2026 | 115.62 | 115.62 | 115.62 | 115.62 | 115.62 | -4.53% | - |
| Aug 19, 2026 | 121.10 | 121.10 | 121.10 | 121.10 | 121.10 | -1.51% | - |
| Aug 18, 2026 | 122.96 | 122.96 | 122.96 | 122.96 | 122.96 | -1.63% | - |
| Aug 17, 2026 | 127.24 | 127.24 | 124.68 | 125.00 | 125.00 | -2.98% | 167 |
| Aug 14, 2026 | 128.84 | 128.84 | 128.84 | 128.84 | 128.84 | -0.60% | - |
| Aug 13, 2026 | 128.50 | 129.64 | 128.50 | 129.62 | 129.62 | -0.86% | 339 |
| Aug 12, 2026 | 130.74 | 130.74 | 130.74 | 130.74 | 130.74 | 0.26% | - |
| Aug 11, 2026 | 130.40 | 130.40 | 130.40 | 130.40 | 130.40 | -0.49% | - |
| Aug 10, 2026 | 131.04 | 131.04 | 131.04 | 131.04 | 131.04 | 2.41% | - |
| Aug 7, 2026 | 126.38 | 126.38 | 125.76 | 127.96 | 127.96 | 2.03% | 160 |
| Aug 6, 2026 | 125.78 | 125.78 | 121.80 | 125.42 | 125.42 | -2.00% | 70 |
| Aug 5, 2026 | 129.24 | 129.24 | 129.24 | 127.98 | 127.98 | 0.77% | 42 |
| Aug 4, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 1.37% | - |
| Aug 3, 2026 | 124.12 | 124.12 | 124.12 | 125.28 | 125.28 | 2.91% | 7 |
| Jul 31, 2026 | 121.74 | 121.74 | 121.74 | 121.74 | 121.74 | 2.17% | - |
| Jul 30, 2026 | 120.80 | 121.62 | 120.80 | 119.16 | 119.16 | 0.08% | 187 |
| Jul 29, 2026 | 119.06 | 119.06 | 119.06 | 119.06 | 119.06 | -0.55% | - |
| Jul 28, 2026 | 117.86 | 117.86 | 117.84 | 119.72 | 119.72 | -2.14% | 30 |
| Jul 27, 2026 | 123.70 | 124.02 | 123.70 | 122.34 | 122.34 | 0.28% | 210 |
| Jul 24, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 3.35% | 6 |
| Jul 23, 2026 | 118.04 | 118.04 | 118.04 | 118.04 | 118.04 | -3.18% | - |
| Jul 22, 2026 | 121.92 | 121.92 | 121.92 | 121.92 | 121.92 | -1.04% | - |
| Jul 21, 2026 | 123.20 | 123.20 | 123.20 | 123.20 | 123.20 | -7.70% | 21 |
| Jul 20, 2026 | 130.62 | 130.62 | 130.58 | 133.48 | 133.48 | 2.71% | 143 |
| Jul 17, 2026 | 125.60 | 127.04 | 123.94 | 129.96 | 129.96 | -2.21% | 94 |
| Jul 16, 2026 | 132.90 | 132.90 | 132.90 | 132.90 | 132.90 | 0.91% | - |
| Jul 15, 2026 | 136.38 | 136.92 | 136.38 | 131.70 | 131.70 | -1.51% | 116 |
| Jul 14, 2026 | 120.30 | 124.28 | 119.50 | 133.72 | 133.72 | 7.89% | 202 |
| Jul 13, 2026 | 123.94 | 123.94 | 123.94 | 123.94 | 123.94 | -0.50% | - |