Okta, Inc. (BVMF:O1KT34)
Brazil · Delayed Price · Currency is BRL 22.60
-0.34 (-1.48%)
Last updated: Dec 4, 2025, 12:38 PM GMT-3
Okta, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 21.40 | 23.00 | 20.00 | 22.94 | 22.94 | 5.33% | 39,210 |
| Dec 2, 2025 | 21.93 | 22.00 | 21.60 | 21.78 | 21.78 | -22.19% | 22,393 |
| Dec 1, 2025 | 22.39 | 27.99 | 21.20 | 27.99 | 27.99 | -10.72% | 25,064 |
| Nov 28, 2025 | 21.52 | 31.35 | 21.48 | 31.35 | 31.35 | 45.48% | 119 |
| Nov 26, 2025 | 21.51 | 21.55 | 21.51 | 21.55 | 21.55 | -1.06% | 137 |
| Nov 25, 2025 | 21.36 | 21.78 | 21.36 | 21.78 | 21.78 | 2.35% | 381 |
| Nov 24, 2025 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | -0.37% | 65 |
| Nov 21, 2025 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | -0.47% | 108 |
| Nov 19, 2025 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | -1.74% | 196 |
| Nov 18, 2025 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | 0.92% | 130 |
| Nov 17, 2025 | 22.12 | 22.42 | 21.64 | 21.64 | 21.64 | -2.17% | 63 |
| Nov 14, 2025 | 22.00 | 22.12 | 22.00 | 22.12 | 22.12 | -0.72% | 285 |
| Nov 13, 2025 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | 0.04% | 100 |
| Nov 12, 2025 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | -1.89% | 124 |
| Nov 11, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | -1.09% | 305 |
| Nov 10, 2025 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | 2.23% | 89 |
| Nov 7, 2025 | 22.92 | 22.92 | 22.45 | 22.45 | 22.45 | -3.02% | 9 |
| Nov 6, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | -1.07% | 235 |
| Nov 5, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -0.68% | 159 |
| Nov 4, 2025 | 23.58 | 23.58 | 23.56 | 23.56 | 23.56 | -3.20% | 250 |
| Nov 3, 2025 | 24.51 | 24.51 | 24.06 | 24.34 | 24.34 | -1.06% | 4,141 |
| Oct 31, 2025 | 24.34 | 24.60 | 24.34 | 24.60 | 24.60 | 2.37% | 41 |
| Oct 30, 2025 | 23.49 | 24.03 | 23.49 | 24.03 | 24.03 | 2.17% | 299 |
| Oct 29, 2025 | 23.79 | 23.79 | 23.52 | 23.52 | 23.52 | -2.81% | 220 |
| Oct 28, 2025 | 24.32 | 24.32 | 24.20 | 24.20 | 24.20 | -0.25% | 202 |
| Oct 27, 2025 | 24.40 | 24.40 | 24.26 | 24.26 | 24.26 | 0.66% | 159 |
| Oct 24, 2025 | 24.02 | 24.24 | 24.02 | 24.10 | 24.10 | 1.52% | 104 |
| Oct 23, 2025 | 23.08 | 23.74 | 23.08 | 23.74 | 23.74 | 0.76% | 363 |
| Oct 22, 2025 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | -2.32% | 80 |
| Oct 21, 2025 | 24.08 | 24.12 | 24.02 | 24.12 | 24.12 | 1.17% | 2,053 |
| Oct 20, 2025 | 23.84 | 24.00 | 23.76 | 23.84 | 23.84 | 1.02% | 4,080 |
| Oct 17, 2025 | 23.75 | 23.75 | 23.47 | 23.60 | 23.60 | -1.05% | 220 |
| Oct 16, 2025 | 24.40 | 24.40 | 23.78 | 23.85 | 23.85 | -0.54% | 1,197 |
| Oct 15, 2025 | 24.06 | 24.06 | 23.94 | 23.98 | 23.98 | -2.04% | 3,133 |
| Oct 14, 2025 | 24.26 | 24.64 | 24.02 | 24.48 | 24.48 | -1.05% | 1,478 |
| Oct 13, 2025 | 24.30 | 24.74 | 24.30 | 24.74 | 24.74 | 1.27% | 6 |
| Oct 10, 2025 | 24.80 | 24.90 | 24.41 | 24.43 | 24.43 | -3.44% | 3,330 |
| Oct 9, 2025 | 25.13 | 25.40 | 25.13 | 25.30 | 25.30 | 1.77% | 3,100 |
| Oct 8, 2025 | 24.38 | 24.88 | 24.32 | 24.86 | 24.86 | 1.80% | 1,140 |
| Oct 7, 2025 | 24.46 | 24.47 | 24.42 | 24.42 | 24.42 | -3.86% | 165 |
| Oct 6, 2025 | 25.30 | 25.42 | 25.30 | 25.40 | 25.40 | 1.89% | 191 |
| Oct 3, 2025 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | -1.85% | 24 |
| Oct 2, 2025 | 24.55 | 25.44 | 24.55 | 25.40 | 25.40 | 5.13% | 1,011 |
| Oct 1, 2025 | 24.48 | 24.48 | 24.16 | 24.16 | 24.16 | -0.21% | 114 |
| Sep 30, 2025 | 24.51 | 24.51 | 24.11 | 24.21 | 24.21 | -3.39% | 213 |
| Sep 29, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | 2.70% | 235 |
| Sep 26, 2025 | 24.06 | 24.40 | 24.06 | 24.40 | 24.40 | -0.41% | 350 |
| Sep 25, 2025 | 23.74 | 24.50 | 23.74 | 24.50 | 24.50 | 2.08% | 595 |
| Sep 24, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -1.68% | 164 |
| Sep 23, 2025 | 24.81 | 24.81 | 24.41 | 24.41 | 24.41 | -1.17% | 310 |