Skip to main content
Okta, Inc. (BIT:1OKTA)
Italy flag Italy · Delayed Price · Currency is EUR
68.80
+2.00 (2.99%)
Last updated: Mar 6, 2026, 11:01 AM CET

Okta, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202661.5461.5461.5466.8066.808.67%100
Mar 4, 202662.5662.5662.3561.4761.47-1.01%40
Mar 3, 202662.1062.1062.1062.1062.10-0.89%-
Mar 2, 202662.6662.6662.6662.6662.662.02%-
Feb 27, 202661.4261.4261.4261.4261.42-3.21%-
Feb 26, 202663.4663.4663.4663.4663.464.44%-
Feb 25, 202660.7660.7660.7660.7660.76-2.02%-
Feb 24, 202662.0162.0162.0162.0162.012.61%-
Feb 23, 202660.4360.4360.4360.4360.43-12.69%-
Feb 20, 202669.8369.8469.8369.2169.21-0.65%434
Feb 19, 202669.6669.6669.6669.6669.66-3.62%-
Feb 18, 202672.2872.2872.2872.2872.284.07%-
Feb 17, 202674.1074.1069.2569.4569.45-5.01%209
Feb 16, 202677.2377.2377.2373.1173.110.04%32
Feb 13, 202673.0873.0873.0873.0873.08-0.90%-
Feb 12, 202673.7473.7473.7473.7473.741.00%-
Feb 11, 202673.0173.0173.0173.0173.01-1.72%-
Feb 10, 202675.2375.2375.2374.2974.29-2.19%20
Feb 9, 202675.9575.9575.9575.9575.954.80%-
Feb 6, 202672.4772.4772.4772.4772.472.14%-
Feb 5, 202670.9170.9170.2970.9570.95-0.34%280
Feb 4, 202671.1971.1971.1971.1971.190.24%-
Feb 3, 202675.5575.5575.5571.0271.02-4.80%159
Feb 2, 202670.3170.3170.3174.6074.603.37%10
Jan 30, 202671.5671.9671.5672.1772.170.60%260
Jan 29, 202671.7471.7471.7471.7471.74-6.26%-
Jan 28, 202676.5376.5376.5376.5376.53-0.29%-
Jan 27, 202676.5076.5076.5076.7576.75-65
Jan 26, 202676.2976.6576.2976.7576.75-1.29%193
Jan 23, 202679.0179.0179.0177.7577.750.31%30
Jan 22, 202677.5177.5177.5177.5177.511.06%-
Jan 21, 202676.7076.7076.7076.7076.70-1.26%-
Jan 20, 202674.5777.5774.5777.6877.68-0.24%18
Jan 19, 202677.8777.8777.8777.8777.87-1.13%-
Jan 16, 202680.2580.2580.2578.7678.76-2.96%5
Jan 15, 202683.0083.0083.0081.1681.16-1.53%50
Jan 14, 202683.9684.8082.0082.4282.42-0.13%59
Jan 13, 202682.5082.5082.5082.5382.532.43%1
Jan 12, 202680.5780.5780.5780.5780.571.73%-
Jan 9, 202680.3980.3980.3979.2079.20-0.94%30
Jan 8, 202679.9579.9579.9579.9579.951.64%-
Jan 7, 202678.6678.6678.6678.6678.662.84%-
Jan 6, 202676.4976.4976.4976.4976.491.51%-
Jan 5, 202675.3575.3575.3575.3575.354.35%-
Jan 2, 202672.1672.1672.1672.2172.21-3.69%10
Dec 30, 202574.9874.9874.9874.9874.980.48%-
Dec 29, 202574.6274.6274.6274.6274.62-0.86%-
Dec 23, 202575.2775.2775.2775.2775.27-2.94%-
Dec 22, 202577.5577.5577.5577.5577.55-1.51%-
Dec 19, 202578.7478.7478.7478.7478.742.35%-
Dec 18, 202576.9376.9376.9376.9376.93-1.14%-
Dec 17, 202577.8277.8277.8277.8277.821.65%-
Dec 16, 202576.5676.5676.5676.5676.561.06%-
Dec 15, 202575.4375.4375.4375.7675.76-2.21%30
Dec 12, 202577.4177.7677.4177.4777.470.40%156
Dec 11, 202577.1677.1677.1677.1677.160.81%-
Dec 10, 202576.5476.5476.5476.5476.541.81%-
Dec 9, 202575.4775.4775.4775.1875.18-1.00%4
Dec 8, 202575.9475.9475.9475.9475.945.80%-
Dec 5, 202571.7871.7871.7871.7871.78-3.16%-
Dec 4, 202573.0073.0073.0074.1274.127.54%10
Dec 3, 202568.9268.9268.9268.9268.92-1.67%-
Dec 2, 202570.3170.7570.3170.0970.09-1.00%25
Dec 1, 202568.7368.7368.7370.8070.802.25%10
Nov 28, 202569.6569.6569.6569.2469.24-0.37%29
Nov 27, 202569.5069.5069.5069.5069.50-0.32%-
Nov 26, 202569.7269.7269.7269.7269.720.22%-
Nov 25, 202569.5769.5769.5769.5769.570.88%-
Nov 24, 202568.9668.9668.9668.9668.962.45%-
Nov 21, 202567.3167.3167.3167.3167.31-2.83%-
Nov 20, 202573.0073.0070.0069.2769.270.54%96
Nov 19, 202570.5170.5170.5168.9068.90-2.30%30
Nov 18, 202570.5270.5270.5270.5270.52-0.63%-
Nov 17, 202570.9770.9770.9770.9770.97-2.03%-
Nov 14, 202572.4472.4472.4472.4472.44-0.30%-
Nov 13, 202572.6672.6672.6672.6672.660.10%-
Nov 12, 202572.5972.5972.5972.5972.59-2.25%-
Nov 11, 202574.2674.2674.2674.2674.260.15%-
Nov 10, 202574.1574.1574.1574.1574.153.01%-
Nov 7, 202571.9871.9871.9871.9871.98-3.17%-
Nov 6, 202574.3474.3474.3474.3474.34-2.03%-
Nov 5, 202575.8875.8875.8875.8875.88-1.95%-
Nov 4, 202577.3977.3977.3977.3977.39-1.40%-
Nov 3, 202578.4978.4978.4978.4978.490.37%-
Oct 31, 202578.2078.2078.2078.2078.200.63%-
Oct 30, 202577.7177.7177.7177.7177.711.95%-
Oct 29, 202576.2276.2276.2276.2276.22-2.52%-
Oct 28, 202578.1978.1978.1978.1978.191.45%-
Oct 27, 202577.1977.1977.1977.0777.070.90%2
Oct 24, 202576.6276.6276.6276.3876.381.41%2
Oct 23, 202575.3275.3275.3275.3275.320.24%-
Oct 22, 202575.1475.1475.1475.1475.14-2.19%-
Oct 21, 202576.8276.8276.8276.8276.820.89%-
Oct 20, 202576.1476.1476.1476.1476.142.70%-
Oct 17, 202574.1474.1474.1474.1474.14-1.96%-
Oct 16, 202575.6275.6275.6275.6275.62-1.27%-
Oct 15, 202576.9776.9776.9776.5976.59-0.74%40
Oct 14, 202577.1677.1677.1677.1677.16-0.66%-
Oct 13, 202573.8678.2973.8677.6777.670.96%6
Oct 10, 202576.9376.9376.9376.9376.93-2.85%-