Okta, Inc. (FRA:0OK)
Germany · Delayed Price · Currency is EUR 76.13
-0.45 (-0.59%)
At close: Dec 19, 2025
Okta, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 73.31 | 74.50 | 73.04 | 73.04 | 73.04 | 0.03% | 100 |
| Dec 4, 2025 | 74.20 | 74.20 | 73.02 | 73.02 | 73.02 | -1.08% | 105 |
| Dec 3, 2025 | 68.24 | 73.82 | 64.05 | 73.82 | 73.82 | 5.79% | 304 |
| Dec 2, 2025 | 69.60 | 69.78 | 69.60 | 69.78 | 69.78 | 1.39% | - |
| Dec 1, 2025 | 68.23 | 69.70 | 68.23 | 68.82 | 68.82 | 0.12% | 501 |
| Nov 28, 2025 | 69.34 | 69.40 | 68.74 | 68.74 | 68.74 | -0.16% | 25 |
| Nov 27, 2025 | 69.16 | 69.21 | 68.85 | 68.85 | 68.85 | -0.62% | 50 |
| Nov 26, 2025 | 69.91 | 69.91 | 69.28 | 69.28 | 69.28 | -1.13% | - |
| Nov 25, 2025 | 68.05 | 70.07 | 68.05 | 70.07 | 70.07 | 2.35% | - |
| Nov 24, 2025 | 68.12 | 68.46 | 68.12 | 68.46 | 68.46 | 0.31% | - |
| Nov 21, 2025 | 67.50 | 68.25 | 67.50 | 68.25 | 68.25 | 1.25% | 30 |
| Nov 20, 2025 | 70.43 | 71.74 | 67.41 | 67.41 | 67.41 | -2.88% | 122 |
| Nov 19, 2025 | 69.31 | 69.41 | 69.31 | 69.41 | 69.41 | -0.22% | - |
| Nov 18, 2025 | 68.81 | 69.56 | 68.81 | 69.56 | 69.56 | -0.23% | 100 |
| Nov 17, 2025 | 72.00 | 73.54 | 69.72 | 69.72 | 69.72 | -2.33% | 366 |
| Nov 14, 2025 | 71.37 | 71.38 | 71.37 | 71.38 | 71.38 | -0.64% | - |
| Nov 13, 2025 | 72.77 | 72.77 | 71.84 | 71.84 | 71.84 | -0.98% | 206 |
| Nov 12, 2025 | 73.73 | 73.73 | 72.50 | 72.55 | 72.55 | -1.12% | 100 |
| Nov 11, 2025 | 73.90 | 73.90 | 73.37 | 73.37 | 73.37 | -1.09% | 60 |
| Nov 10, 2025 | 74.20 | 74.20 | 74.18 | 74.18 | 74.18 | 1.77% | - |
| Nov 7, 2025 | 74.30 | 74.30 | 71.90 | 72.89 | 72.89 | -1.84% | 64 |
| Nov 6, 2025 | 74.93 | 74.93 | 74.26 | 74.26 | 74.26 | -0.32% | - |
| Nov 5, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | -1.15% | 85 |
| Nov 4, 2025 | 77.22 | 77.22 | 75.37 | 75.37 | 75.37 | -3.68% | 8 |
| Nov 3, 2025 | 80.05 | 80.05 | 77.76 | 78.25 | 78.25 | -0.77% | 115 |
| Oct 31, 2025 | 75.82 | 78.86 | 75.82 | 78.86 | 78.86 | 4.53% | - |
| Oct 30, 2025 | 75.11 | 77.12 | 75.11 | 75.44 | 75.44 | 0.52% | 55 |
| Oct 29, 2025 | 76.91 | 76.91 | 75.05 | 75.05 | 75.05 | -1.43% | - |
| Oct 28, 2025 | 76.69 | 76.69 | 76.14 | 76.14 | 76.14 | -0.85% | - |
| Oct 27, 2025 | 76.83 | 77.70 | 76.79 | 76.79 | 76.79 | 0.79% | 19 |
| Oct 24, 2025 | 75.98 | 76.80 | 75.98 | 76.19 | 76.19 | 1.30% | 70 |
| Oct 23, 2025 | 74.60 | 75.21 | 74.60 | 75.21 | 75.21 | 0.84% | - |
| Oct 22, 2025 | 76.49 | 76.49 | 74.58 | 74.58 | 74.58 | -2.78% | - |
| Oct 21, 2025 | 75.61 | 76.71 | 75.60 | 76.71 | 76.71 | 1.16% | 300 |
| Oct 20, 2025 | 75.83 | 75.83 | 75.83 | 75.83 | 75.83 | 2.27% | 6 |
| Oct 17, 2025 | 73.55 | 74.15 | 73.01 | 74.15 | 74.15 | -0.54% | 110 |
| Oct 16, 2025 | 75.33 | 75.33 | 74.55 | 74.55 | 74.55 | -0.94% | - |
| Oct 15, 2025 | 76.60 | 76.60 | 75.26 | 75.26 | 75.26 | -1.48% | - |
| Oct 14, 2025 | 76.55 | 76.70 | 76.39 | 76.39 | 76.39 | -1.55% | 100 |
| Oct 13, 2025 | 78.03 | 78.03 | 77.59 | 77.59 | 77.59 | 2.20% | 35 |