BIT:1OKTA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
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%	-