Okta, Inc. (FRA:0OK)
Germany · Delayed Price · Currency is EUR 69.49
+0.47 (0.68%)
Last updated: Feb 20, 2026, 8:01 AM CET
Okta, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 69.49 | 69.49 | 69.49 | 69.49 | 69.49 | 0.68% | - |
| Feb 19, 2026 | 69.91 | 69.91 | 69.00 | 69.02 | 69.02 | -1.57% | 60 |
| Feb 18, 2026 | 69.13 | 70.12 | 69.13 | 70.12 | 70.12 | 1.46% | - |
| Feb 17, 2026 | 73.34 | 73.34 | 69.11 | 69.11 | 69.11 | -6.16% | 140 |
| Feb 16, 2026 | 73.06 | 73.65 | 73.06 | 73.65 | 73.65 | 0.18% | - |
| Feb 13, 2026 | 72.06 | 73.65 | 72.06 | 73.52 | 73.52 | 3.59% | 21 |
| Feb 12, 2026 | 73.94 | 73.94 | 70.97 | 70.97 | 70.97 | -3.11% | - |
| Feb 11, 2026 | 73.93 | 74.72 | 73.25 | 73.25 | 73.25 | -0.87% | 120 |
| Feb 10, 2026 | 73.39 | 73.89 | 73.39 | 73.89 | 73.89 | 0.67% | - |
| Feb 9, 2026 | 72.66 | 73.40 | 72.66 | 73.40 | 73.40 | 1.02% | - |
| Feb 6, 2026 | 68.34 | 72.66 | 68.34 | 72.66 | 72.66 | 5.30% | - |
| Feb 5, 2026 | 70.38 | 70.38 | 69.00 | 69.00 | 69.00 | -2.04% | - |
| Feb 4, 2026 | 69.19 | 70.98 | 69.19 | 70.44 | 70.44 | 2.26% | 140 |
| Feb 3, 2026 | 74.46 | 74.46 | 68.88 | 68.88 | 68.88 | -6.68% | 195 |
| Feb 2, 2026 | 69.51 | 73.81 | 69.51 | 73.81 | 73.81 | 3.86% | - |
| Jan 30, 2026 | 70.72 | 71.31 | 70.72 | 71.07 | 71.07 | 0.79% | 150 |
| Jan 29, 2026 | 75.15 | 75.15 | 70.34 | 70.51 | 70.51 | -6.52% | 151 |
| Jan 28, 2026 | 76.36 | 76.41 | 75.43 | 75.43 | 75.43 | -0.08% | 150 |
| Jan 27, 2026 | 76.81 | 76.81 | 75.49 | 75.49 | 75.49 | -1.65% | - |
| Jan 26, 2026 | 76.30 | 76.76 | 76.30 | 76.76 | 76.76 | 0.63% | 23 |
| Jan 23, 2026 | 77.42 | 77.42 | 76.28 | 76.28 | 76.28 | -1.09% | - |
| Jan 22, 2026 | 75.70 | 77.12 | 75.70 | 77.12 | 77.12 | 2.38% | - |
| Jan 21, 2026 | 74.46 | 76.08 | 74.46 | 75.33 | 75.33 | 1.06% | 50 |
| Jan 20, 2026 | 75.22 | 77.95 | 74.36 | 74.54 | 74.54 | -1.02% | 237 |
| Jan 19, 2026 | 75.74 | 75.74 | 75.31 | 75.31 | 75.31 | -1.77% | 34 |
| Jan 16, 2026 | 78.91 | 78.91 | 76.67 | 76.67 | 76.67 | -2.79% | - |
| Jan 15, 2026 | 79.65 | 80.23 | 78.87 | 78.87 | 78.87 | -0.83% | 34 |
| Jan 14, 2026 | 80.03 | 80.03 | 79.53 | 79.53 | 79.53 | -0.65% | - |
| Jan 13, 2026 | 79.81 | 81.15 | 79.81 | 80.05 | 80.05 | 0.02% | 150 |
| Jan 12, 2026 | 77.81 | 80.03 | 77.81 | 80.03 | 80.03 | 1.37% | - |
| Jan 9, 2026 | 80.05 | 80.05 | 78.95 | 78.95 | 78.95 | -1.13% | 200 |
| Jan 8, 2026 | 80.44 | 80.96 | 79.85 | 79.85 | 79.85 | 0.04% | 106 |
| Jan 7, 2026 | 76.54 | 79.88 | 76.54 | 79.82 | 79.82 | 3.86% | 105 |
| Jan 6, 2026 | 74.46 | 76.85 | 74.46 | 76.85 | 76.85 | 3.47% | - |
| Jan 5, 2026 | 71.54 | 76.80 | 71.54 | 74.27 | 74.27 | 4.56% | 610 |
| Jan 2, 2026 | 73.06 | 73.75 | 71.03 | 71.03 | 71.03 | -4.35% | 80 |
| Dec 30, 2025 | 74.12 | 74.26 | 74.12 | 74.26 | 74.26 | -0.12% | - |
| Dec 29, 2025 | 74.60 | 74.60 | 74.35 | 74.35 | 74.35 | -1.24% | - |
| Dec 23, 2025 | 76.64 | 77.43 | 75.28 | 75.28 | 75.28 | -1.72% | 30 |
| Dec 22, 2025 | 76.81 | 77.99 | 76.60 | 76.60 | 76.60 | 0.62% | 10 |
| Dec 19, 2025 | 76.61 | 76.61 | 76.13 | 76.13 | 76.13 | -0.59% | - |
| Dec 18, 2025 | 75.16 | 76.58 | 75.16 | 76.58 | 76.58 | 1.73% | 46 |
| Dec 17, 2025 | 76.82 | 76.82 | 75.28 | 75.28 | 75.28 | -1.66% | - |
| Dec 16, 2025 | 74.98 | 76.55 | 74.98 | 76.55 | 76.55 | 2.07% | 35 |
| Dec 15, 2025 | 76.20 | 76.20 | 75.00 | 75.00 | 75.00 | -2.04% | - |
| Dec 12, 2025 | 76.49 | 78.20 | 76.49 | 76.56 | 76.56 | 0.09% | 319 |
| Dec 11, 2025 | 75.34 | 78.63 | 75.34 | 76.49 | 76.49 | 0.45% | 500 |
| Dec 10, 2025 | 75.09 | 76.15 | 74.81 | 76.15 | 76.15 | 1.43% | 40 |
| Dec 9, 2025 | 74.43 | 75.08 | 74.43 | 75.08 | 75.08 | 0.56% | 15 |
| Dec 8, 2025 | 73.23 | 74.66 | 73.23 | 74.66 | 74.66 | 2.22% | - |