Skip to main content
logo
Okta, Inc. (BVMF:O1KT34)
Brazil flag Brazil · Delayed Price · Currency is BRL
24.70
-0.67 (-2.64%)
Dec 23, 2025, 4:00 PM EST

Okta, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 23, 202525.2725.2724.5224.7024.70-2.64%15,618
Dec 22, 202524.9925.6024.9125.3725.372.34%17,246
Dec 19, 202524.9024.9024.6224.7924.79-1.00%10,062
Dec 18, 202524.7125.0424.7125.0425.040.44%11,142
Dec 17, 202525.0225.5324.8924.9324.930.81%78,648
Dec 16, 202524.4124.9124.4124.7324.733.00%35,334
Dec 15, 202524.4924.4923.9324.0124.01-2.16%12,344
Dec 12, 202524.5124.6524.5124.5424.540.41%11,258
Dec 11, 202524.2924.6224.2024.4424.44-0.65%53,148
Dec 10, 202523.8524.6023.8524.6024.602.93%44,210
Dec 9, 202523.9323.9723.7223.9023.900.38%31,195
Dec 8, 202523.4023.9823.2923.8123.811.97%12,484
Dec 5, 202522.9723.4422.8023.3523.352.14%29,413
Dec 4, 202522.8022.9222.4622.8622.86-0.35%26,501
Dec 3, 202521.4023.0020.0022.9422.945.33%39,210
Dec 2, 202521.9322.0021.6021.7821.78-22.19%22,393
Dec 1, 202522.3927.9921.2027.9927.99-10.72%25,064
Nov 28, 202521.5231.3521.4831.3531.3545.48%119
Nov 26, 202521.5121.5521.5121.5521.55-1.06%137
Nov 25, 202521.3621.7821.3621.7821.782.35%381
Nov 24, 202521.2821.2821.2821.2821.28-0.37%65
Nov 21, 202521.3621.3621.3621.3621.36-0.47%108
Nov 19, 202521.4621.4621.4621.4621.46-1.74%196
Nov 18, 202521.8421.8421.8421.8421.840.92%130
Nov 17, 202522.1222.4221.6421.6421.64-2.17%63
Nov 14, 202522.0022.1222.0022.1222.12-0.72%285
Nov 13, 202522.2822.2822.2822.2822.280.04%100
Nov 12, 202522.2722.2722.2722.2722.27-1.89%124
Nov 11, 202522.7022.7022.7022.7022.70-1.09%305
Nov 10, 202522.9522.9522.9522.9522.952.23%89
Nov 7, 202522.9222.9222.4522.4522.45-3.02%9
Nov 6, 202523.1523.1523.1523.1523.15-1.07%235
Nov 5, 202523.4023.4023.4023.4023.40-0.68%159
Nov 4, 202523.5823.5823.5623.5623.56-3.20%250
Nov 3, 202524.5124.5124.0624.3424.34-1.06%4,141
Oct 31, 202524.3424.6024.3424.6024.602.37%41
Oct 30, 202523.4924.0323.4924.0324.032.17%299
Oct 29, 202523.7923.7923.5223.5223.52-2.81%220
Oct 28, 202524.3224.3224.2024.2024.20-0.25%202
Oct 27, 202524.4024.4024.2624.2624.260.66%159
Oct 24, 202524.0224.2424.0224.1024.101.52%104
Oct 23, 202523.0823.7423.0823.7423.740.76%363
Oct 22, 202523.5623.5623.5623.5623.56-2.32%80
Oct 21, 202524.0824.1224.0224.1224.121.17%2,053
Oct 20, 202523.8424.0023.7623.8423.841.02%4,080
Oct 17, 202523.7523.7523.4723.6023.60-1.05%220
Oct 16, 202524.4024.4023.7823.8523.85-0.54%1,197
Oct 15, 202524.0624.0623.9423.9823.98-2.04%3,133
Oct 14, 202524.2624.6424.0224.4824.48-1.05%1,478
Oct 13, 202524.3024.7424.3024.7424.741.27%6