Okta, Inc. (BIT:1OKTA)
Italy
· Delayed Price · Currency is EUR 71.78
-2.34 (-3.16%)
At close: Dec 5, 2025
Okta, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 73.00 | 73.00 | 73.00 | 74.12 | 74.12 | 7.54% | 10 |
| Dec 3, 2025 | 68.92 | 68.92 | 68.92 | 68.92 | 68.92 | -1.67% | - |
| Dec 2, 2025 | 70.31 | 70.75 | 70.31 | 70.09 | 70.09 | -1.00% | 25 |
| Dec 1, 2025 | 68.73 | 68.73 | 68.73 | 70.80 | 70.80 | 2.25% | 10 |
| Nov 28, 2025 | 69.65 | 69.65 | 69.65 | 69.24 | 69.24 | -0.37% | 29 |
| Nov 27, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | -0.32% | - |
| Nov 26, 2025 | 69.72 | 69.72 | 69.72 | 69.72 | 69.72 | 0.22% | - |
| Nov 25, 2025 | 69.57 | 69.57 | 69.57 | 69.57 | 69.57 | 0.88% | - |
| Nov 24, 2025 | 68.96 | 68.96 | 68.96 | 68.96 | 68.96 | 2.45% | - |
| Nov 21, 2025 | 67.31 | 67.31 | 67.31 | 67.31 | 67.31 | -2.83% | - |
| Nov 20, 2025 | 73.00 | 73.00 | 70.00 | 69.27 | 69.27 | 0.54% | 96 |
| Nov 19, 2025 | 70.51 | 70.51 | 70.51 | 68.90 | 68.90 | -2.30% | 30 |
| Nov 18, 2025 | 70.52 | 70.52 | 70.52 | 70.52 | 70.52 | -0.63% | - |
| Nov 17, 2025 | 70.97 | 70.97 | 70.97 | 70.97 | 70.97 | -2.03% | - |
| Nov 14, 2025 | 72.44 | 72.44 | 72.44 | 72.44 | 72.44 | -0.30% | - |
| Nov 13, 2025 | 72.66 | 72.66 | 72.66 | 72.66 | 72.66 | 0.10% | - |
| Nov 12, 2025 | 72.59 | 72.59 | 72.59 | 72.59 | 72.59 | -2.25% | - |
| Nov 11, 2025 | 74.26 | 74.26 | 74.26 | 74.26 | 74.26 | 0.15% | - |
| Nov 10, 2025 | 74.15 | 74.15 | 74.15 | 74.15 | 74.15 | 3.01% | - |
| Nov 7, 2025 | 71.98 | 71.98 | 71.98 | 71.98 | 71.98 | -3.17% | - |
| Nov 6, 2025 | 74.34 | 74.34 | 74.34 | 74.34 | 74.34 | -2.03% | - |
| Nov 5, 2025 | 75.88 | 75.88 | 75.88 | 75.88 | 75.88 | -1.95% | - |
| Nov 4, 2025 | 77.39 | 77.39 | 77.39 | 77.39 | 77.39 | -1.40% | - |
| Nov 3, 2025 | 78.49 | 78.49 | 78.49 | 78.49 | 78.49 | 0.37% | - |
| Oct 31, 2025 | 78.20 | 78.20 | 78.20 | 78.20 | 78.20 | 0.63% | - |
| Oct 30, 2025 | 77.71 | 77.71 | 77.71 | 77.71 | 77.71 | 1.95% | - |
| Oct 29, 2025 | 76.22 | 76.22 | 76.22 | 76.22 | 76.22 | -2.52% | - |
| Oct 28, 2025 | 78.19 | 78.19 | 78.19 | 78.19 | 78.19 | 1.45% | - |
| Oct 27, 2025 | 77.19 | 77.19 | 77.19 | 77.07 | 77.07 | 0.90% | 2 |
| Oct 24, 2025 | 76.62 | 76.62 | 76.62 | 76.38 | 76.38 | 1.41% | 2 |
| Oct 23, 2025 | 75.32 | 75.32 | 75.32 | 75.32 | 75.32 | 0.24% | - |
| Oct 22, 2025 | 75.14 | 75.14 | 75.14 | 75.14 | 75.14 | -2.19% | - |
| Oct 21, 2025 | 76.82 | 76.82 | 76.82 | 76.82 | 76.82 | 0.89% | - |
| Oct 20, 2025 | 76.14 | 76.14 | 76.14 | 76.14 | 76.14 | 2.70% | - |
| Oct 17, 2025 | 74.14 | 74.14 | 74.14 | 74.14 | 74.14 | -1.96% | - |
| Oct 16, 2025 | 75.62 | 75.62 | 75.62 | 75.62 | 75.62 | -1.27% | - |
| Oct 15, 2025 | 76.97 | 76.97 | 76.97 | 76.59 | 76.59 | -0.74% | 40 |
| Oct 14, 2025 | 77.16 | 77.16 | 77.16 | 77.16 | 77.16 | -0.66% | - |
| Oct 13, 2025 | 73.86 | 78.29 | 73.86 | 77.67 | 77.67 | 0.96% | 6 |
| Oct 10, 2025 | 76.93 | 76.93 | 76.93 | 76.93 | 76.93 | -2.85% | - |
| Oct 9, 2025 | 80.20 | 80.20 | 80.20 | 79.19 | 79.19 | -0.38% | 1 |
| Oct 8, 2025 | 79.49 | 79.49 | 79.49 | 79.49 | 79.49 | 2.12% | - |
| Oct 7, 2025 | 77.84 | 77.84 | 77.84 | 77.84 | 77.84 | -2.25% | - |
| Oct 6, 2025 | 79.63 | 79.63 | 79.63 | 79.63 | 79.63 | 0.18% | - |
| Oct 3, 2025 | 79.49 | 79.49 | 79.49 | 79.49 | 79.49 | 0.28% | - |
| Oct 2, 2025 | 79.27 | 79.27 | 79.27 | 79.27 | 79.27 | 0.72% | - |
| Oct 1, 2025 | 78.70 | 78.70 | 78.70 | 78.70 | 78.70 | 0.74% | - |
| Sep 30, 2025 | 78.49 | 78.49 | 78.49 | 78.12 | 78.12 | -1.01% | 6 |
| Sep 29, 2025 | 78.92 | 78.92 | 78.92 | 78.92 | 78.92 | 2.31% | - |
| Sep 26, 2025 | 78.49 | 78.49 | 78.49 | 77.14 | 77.14 | -0.49% | 10 |
| Sep 25, 2025 | 77.52 | 77.52 | 77.52 | 77.52 | 77.52 | -0.97% | - |
| Sep 24, 2025 | 79.53 | 79.53 | 79.53 | 78.28 | 78.28 | -1.67% | 42 |
| Sep 23, 2025 | 79.61 | 79.61 | 79.61 | 79.61 | 79.61 | 0.77% | - |
| Sep 22, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 0.04% | - |
| Sep 19, 2025 | 78.97 | 78.97 | 78.97 | 78.97 | 78.97 | 1.01% | - |
| Sep 18, 2025 | 78.18 | 78.18 | 78.18 | 78.18 | 78.18 | 2.63% | - |
| Sep 17, 2025 | 76.01 | 76.01 | 76.01 | 76.18 | 76.18 | -0.24% | 2 |
| Sep 16, 2025 | 76.36 | 76.36 | 76.36 | 76.36 | 76.36 | -0.46% | - |
| Sep 15, 2025 | 76.71 | 76.71 | 76.71 | 76.71 | 76.71 | -1.58% | - |
| Sep 12, 2025 | 77.94 | 77.94 | 77.94 | 77.94 | 77.94 | 0.54% | - |
| Sep 11, 2025 | 77.52 | 77.52 | 77.52 | 77.52 | 77.52 | -0.30% | - |
| Sep 10, 2025 | 77.75 | 77.75 | 77.75 | 77.75 | 77.75 | -1.94% | - |
| Sep 9, 2025 | 79.29 | 79.29 | 79.29 | 79.29 | 79.29 | 1.68% | - |
| Sep 8, 2025 | 77.89 | 77.89 | 77.89 | 77.98 | 77.98 | 1.14% | 1 |
| Sep 5, 2025 | 77.10 | 77.10 | 77.10 | 77.10 | 77.10 | -0.52% | - |
| Sep 4, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | 1.93% | - |
| Sep 3, 2025 | 76.03 | 76.03 | 76.03 | 76.03 | 76.03 | -0.31% | - |
| Sep 2, 2025 | 76.27 | 76.27 | 76.27 | 76.27 | 76.27 | -2.34% | - |
| Sep 1, 2025 | 78.10 | 78.10 | 78.10 | 78.10 | 78.10 | - | - |
| Aug 29, 2025 | 78.65 | 78.86 | 78.65 | 78.10 | 78.10 | 0.23% | 112 |
| Aug 28, 2025 | 83.88 | 83.88 | 79.80 | 77.92 | 77.92 | -3.81% | 112 |
| Aug 27, 2025 | 83.15 | 83.15 | 82.26 | 81.01 | 81.01 | 3.36% | 80 |
| Aug 26, 2025 | 78.38 | 78.38 | 78.38 | 78.38 | 78.38 | -0.95% | - |
| Aug 25, 2025 | 79.13 | 79.13 | 79.13 | 79.13 | 79.13 | 0.30% | - |
| Aug 22, 2025 | 78.89 | 78.89 | 78.89 | 78.89 | 78.89 | 2.41% | - |
| Aug 21, 2025 | 77.03 | 77.03 | 77.03 | 77.03 | 77.03 | -1.08% | - |
| Aug 20, 2025 | 77.87 | 77.87 | 77.87 | 77.87 | 77.87 | -0.06% | - |
| Aug 19, 2025 | 77.92 | 77.92 | 77.92 | 77.92 | 77.92 | -0.85% | - |
| Aug 18, 2025 | 78.59 | 78.59 | 78.59 | 78.59 | 78.59 | 2.29% | - |
| Aug 14, 2025 | 76.83 | 76.83 | 76.83 | 76.83 | 76.83 | -0.71% | - |
| Aug 13, 2025 | 76.82 | 76.91 | 76.82 | 77.38 | 77.38 | 2.06% | 500 |
| Aug 12, 2025 | 75.82 | 75.82 | 75.82 | 75.82 | 75.82 | -3.03% | - |
| Aug 11, 2025 | 78.19 | 78.19 | 78.19 | 78.19 | 78.19 | -0.09% | - |
| Aug 8, 2025 | 78.26 | 78.26 | 78.26 | 78.26 | 78.26 | -3.67% | - |
| Aug 7, 2025 | 81.24 | 81.24 | 81.24 | 81.24 | 81.24 | -1.56% | - |
| Aug 6, 2025 | 82.53 | 82.53 | 82.53 | 82.53 | 82.53 | -0.97% | - |
| Aug 5, 2025 | 83.34 | 83.34 | 83.34 | 83.34 | 83.34 | -0.37% | - |
| Aug 4, 2025 | 83.65 | 83.65 | 83.65 | 83.65 | 83.65 | 0.11% | - |
| Aug 1, 2025 | 83.56 | 83.56 | 83.56 | 83.56 | 83.56 | -4.02% | - |
| Jul 31, 2025 | 88.76 | 88.76 | 87.50 | 87.06 | 87.06 | 0.48% | 112 |
| Jul 30, 2025 | 86.64 | 86.64 | 86.64 | 86.64 | 86.64 | 2.56% | - |
| Jul 29, 2025 | 84.48 | 84.48 | 84.48 | 84.48 | 84.48 | 1.53% | - |
| Jul 28, 2025 | 87.76 | 87.76 | 87.76 | 83.21 | 83.21 | -3.69% | 100 |
| Jul 25, 2025 | 86.40 | 86.40 | 86.40 | 86.40 | 86.40 | 7.09% | - |
| Jul 24, 2025 | 80.68 | 80.68 | 80.68 | 80.68 | 80.68 | -1.33% | - |
| Jul 23, 2025 | 81.30 | 81.30 | 81.30 | 81.77 | 81.77 | -1.00% | 300 |
| Jul 22, 2025 | 81.72 | 81.72 | 81.59 | 82.60 | 82.60 | 1.57% | 300 |
| Jul 21, 2025 | 81.32 | 81.32 | 81.32 | 81.32 | 81.32 | -0.25% | - |
| Jul 18, 2025 | 81.52 | 81.52 | 81.52 | 81.52 | 81.52 | 1.70% | - |
| Jul 17, 2025 | 80.16 | 80.16 | 80.16 | 80.16 | 80.16 | 3.65% | - |