Skip to main content
Okta, Inc. (BIT:1OKTA)
Italy flag Italy · Delayed Price · Currency is EUR
64.49
0.00 (0.00%)
Last updated: Apr 27, 2026, 9:00 AM CET

Okta, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202665.1165.1165.1165.1165.110.35%-
Apr 27, 202664.8864.8864.8864.8864.882.50%-
Apr 24, 202663.3063.3063.3063.3063.30-1.85%-
Apr 23, 202664.9064.9064.9064.4964.49-2.07%150
Apr 22, 202667.8267.8266.5365.8565.85-1.48%210
Apr 21, 202667.2667.2667.2666.8466.844.67%30
Apr 20, 202663.8663.8663.8663.8663.865.36%-
Apr 17, 202660.6160.6160.6160.6160.61-0.30%-
Apr 16, 202660.7960.7960.7960.7960.796.69%-
Apr 15, 202656.0156.0156.0156.9856.983.24%71
Apr 14, 202655.0955.0955.0955.1955.19-1.88%20
Apr 13, 202653.8854.0053.8856.2556.252.53%29
Apr 10, 202654.8654.8654.8654.8654.86-8.60%-
Apr 9, 202660.0260.0260.0260.0260.02-11.63%-
Apr 8, 202666.9466.9466.9467.9267.92-1.28%30
Apr 7, 202668.8068.8068.8068.8068.80-1.78%-
Apr 2, 202670.0570.0570.0570.0570.051.55%-
Apr 1, 202668.9868.9868.9868.9868.98-0.06%-
Mar 31, 202669.0269.0269.0269.0269.022.56%-
Mar 30, 202667.3067.3067.3067.3067.304.62%-
Mar 27, 202664.4664.4664.4664.3364.33-6.28%20
Mar 26, 202668.6468.6468.6468.6468.642.59%-
Mar 25, 202666.9166.9166.9166.9166.910.74%-
Mar 24, 202666.4266.4266.4266.4266.42-4.29%-
Mar 23, 202669.4069.4069.4069.4069.400.84%-
Mar 20, 202668.8268.8268.8268.8268.82-0.39%-
Mar 19, 202669.0969.0969.0969.0969.091.23%-
Mar 18, 202668.2568.2568.2568.2568.25-0.55%-
Mar 17, 202668.6368.6368.6368.6368.631.45%-
Mar 16, 202667.6567.6567.6567.6567.65-1.50%-
Mar 13, 202668.6868.6868.6868.6868.68-0.16%-
Mar 12, 202668.7968.7968.7968.7968.790.51%-
Mar 11, 202668.4468.4468.4468.4468.44-3.42%-
Mar 10, 202670.8670.8670.8670.8670.862.22%-
Mar 9, 202669.2269.2269.2269.3269.322.79%15
Mar 6, 202668.8068.8068.8067.4467.440.96%109
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