Okta, Inc. (FRA:0OK)
Germany · Delayed Price · Currency is EUR 63.54
-4.81 (-7.04%)
At close: Mar 27, 2026
FRA:0OK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 69.08 | 69.08 | 63.54 | 63.54 | 63.54 | -7.04% | 130 |
| Mar 26, 2026 | 66.94 | 68.35 | 66.94 | 68.35 | 68.35 | 1.86% | - |
| Mar 25, 2026 | 66.01 | 67.10 | 66.01 | 67.10 | 67.10 | 2.18% | - |
| Mar 24, 2026 | 69.77 | 69.77 | 65.67 | 65.67 | 65.67 | -5.06% | - |
| Mar 23, 2026 | 67.05 | 69.17 | 67.05 | 69.17 | 69.17 | 2.96% | 28 |
| Mar 20, 2026 | 68.96 | 68.96 | 67.18 | 67.18 | 67.18 | -2.91% | - |
| Mar 19, 2026 | 67.84 | 69.19 | 67.84 | 69.19 | 69.19 | 1.78% | - |
| Mar 18, 2026 | 68.09 | 68.09 | 67.98 | 67.98 | 67.98 | 0.62% | - |
| Mar 17, 2026 | 66.90 | 68.56 | 66.90 | 67.56 | 67.56 | 1.62% | 30 |
| Mar 16, 2026 | 69.30 | 69.30 | 66.48 | 66.48 | 66.48 | -3.32% | - |
| Mar 13, 2026 | 68.21 | 69.01 | 68.21 | 68.76 | 68.76 | 1.03% | 150 |
| Mar 12, 2026 | 69.22 | 69.22 | 68.06 | 68.06 | 68.06 | -1.92% | - |
| Mar 11, 2026 | 68.44 | 69.39 | 68.44 | 69.39 | 69.39 | 1.94% | - |
| Mar 10, 2026 | 68.30 | 68.30 | 68.07 | 68.07 | 68.07 | 0.06% | - |
| Mar 9, 2026 | 66.80 | 68.88 | 66.80 | 68.03 | 68.03 | -1.16% | 17 |
| Mar 6, 2026 | 68.67 | 68.83 | 68.67 | 68.83 | 68.83 | 0.79% | - |
| Mar 5, 2026 | 62.78 | 68.29 | 62.59 | 68.29 | 68.29 | 11.95% | 130 |
| Mar 4, 2026 | 61.66 | 61.85 | 61.00 | 61.00 | 61.00 | -0.91% | 20 |
| Mar 3, 2026 | 62.17 | 62.17 | 60.70 | 61.56 | 61.56 | -1.79% | 40 |
| Mar 2, 2026 | 60.82 | 62.68 | 60.82 | 62.68 | 62.68 | 3.16% | 140 |
| Feb 27, 2026 | 62.81 | 62.81 | 60.76 | 60.76 | 60.76 | -3.86% | - |
| Feb 26, 2026 | 60.86 | 63.20 | 60.86 | 63.20 | 63.20 | 3.28% | - |
| Feb 25, 2026 | 59.80 | 61.19 | 59.80 | 61.19 | 61.19 | 2.50% | - |
| Feb 24, 2026 | 58.71 | 60.68 | 58.71 | 59.70 | 59.70 | 2.59% | 290 |
| Feb 23, 2026 | 62.00 | 62.40 | 58.19 | 58.19 | 58.19 | -16.26% | 45 |
| 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 |