Skip to main content
Okta, Inc. (BVMF:O1KT34)
Brazil flag Brazil · Delayed Price · Currency is BRL
20.45
-0.62 (-2.94%)
Last updated: Mar 9, 2026, 3:35 PM GMT-3

Okta, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202621.5521.6020.9521.0721.070.38%43,550
Mar 5, 202618.9521.1118.7920.9920.9911.95%20,910
Mar 4, 202619.1319.1318.7518.7518.75-1.32%12,064
Mar 3, 202619.1219.2918.8219.0019.00-0.68%12,276
Mar 2, 202618.7019.3218.6119.1319.134.25%14,668
Feb 27, 202618.7718.7718.3518.3518.35-4.77%74,643
Feb 26, 202618.8119.4718.8119.2719.274.50%32
Feb 25, 202618.4318.4418.4318.4418.440.93%5,630
Feb 24, 202618.0918.2918.0818.2718.271.56%1,397
Feb 23, 202619.1019.3217.9917.9917.99-6.16%1,006
Feb 20, 202621.2621.5119.1719.1719.17-10.29%25,689
Feb 19, 202621.5021.5521.2521.3721.37-2.82%2,574
Feb 18, 202621.7922.0821.7321.9921.99-4.35%4,800
Feb 13, 202622.8022.9922.7122.9922.993.56%12,114
Feb 12, 202622.2722.2721.8222.2022.20-2.72%45
Feb 11, 202622.8723.0622.7422.8222.82-0.70%12,259
Feb 10, 202622.7423.0822.7422.9822.980.70%24,156
Feb 9, 202622.6622.8922.5022.8222.821.38%1,079
Feb 6, 202622.5122.5122.5122.5122.514.50%95
Feb 5, 202621.7522.1421.5421.5421.54-1.73%13,171
Feb 4, 202621.2021.9221.2021.9221.922.05%237
Feb 3, 202623.0223.0221.2221.4821.48-6.77%306
Feb 2, 202622.4823.2422.1023.0423.04-17.09%48,302
Jan 30, 202622.4427.7922.3127.7927.7926.32%4,669
Jan 29, 202620.9222.6420.9222.0022.00-20.83%5,070
Jan 28, 202623.7727.7923.7027.7927.7916.37%17
Jan 27, 202624.3624.3623.8823.8823.88-1.40%356
Jan 26, 202623.8624.2223.8624.2224.221.51%68
Jan 23, 202624.0424.0423.8623.8623.86-0.38%174
Jan 22, 202624.3924.3923.9423.9523.951.57%16,008
Jan 21, 202623.5823.5823.5823.5823.58-1.01%27
Jan 20, 202624.0824.0823.8223.8223.820.68%222
Jan 19, 202623.6623.6623.6623.6623.66-1.74%187
Jan 16, 202624.0824.0824.0824.0824.08-2.98%257
Jan 15, 202625.4425.4424.8224.8224.82-0.92%2,254
Jan 14, 202625.9525.9525.0525.0525.05-1.07%112
Jan 13, 202625.2625.9725.2625.3225.320.44%2,067
Jan 12, 202624.7825.3724.7825.2125.211.98%181
Jan 9, 202624.6424.7224.6424.7224.72-2.22%136
Jan 8, 202625.0925.2825.0925.2825.28-0.47%248
Jan 7, 202624.4325.4024.4325.4025.404.70%162
Jan 6, 202623.8924.3923.7624.2624.261.93%9,511
Jan 5, 202622.9124.6722.9123.8023.804.62%15,843
Jan 2, 202622.8122.8122.7222.7522.75-5.88%11,100
Dec 30, 202524.2224.2224.1224.1724.17-1.79%10,640
Dec 29, 202524.7324.7324.4624.6124.610.53%78
Dec 26, 202524.4624.6724.4624.4824.48-0.89%12,231
Dec 23, 202525.2725.2724.5224.7024.70-2.64%15,618
Dec 22, 202524.9925.6024.9125.3725.372.34%17,246
Dec 19, 202524.9024.9024.6224.7924.79-1.00%10,062
Dec 18, 202524.7125.0424.7125.0425.040.44%11,142
Dec 17, 202525.0225.5324.8924.9324.930.81%78,648
Dec 16, 202524.4124.9124.4124.7324.733.00%35,334
Dec 15, 202524.4924.4923.9324.0124.01-2.16%12,344
Dec 12, 202524.5124.6524.5124.5424.540.41%11,258
Dec 11, 202524.2924.6224.2024.4424.44-0.65%53,148
Dec 10, 202523.8524.6023.8524.6024.602.93%44,210
Dec 9, 202523.9323.9723.7223.9023.900.38%31,195
Dec 8, 202523.4023.9823.2923.8123.811.97%12,484
Dec 5, 202522.9723.4422.8023.3523.352.14%29,413
Dec 4, 202522.8022.9222.4622.8622.86-0.35%26,501
Dec 3, 202521.4023.0020.0022.9422.945.33%39,210
Dec 2, 202521.9322.0021.6021.7821.78-22.19%22,393
Dec 1, 202522.3927.9921.2027.9927.99-10.72%25,064
Nov 28, 202521.5231.3521.4831.3531.3545.48%119
Nov 26, 202521.5121.5521.5121.5521.55-1.06%137
Nov 25, 202521.3621.7821.3621.7821.782.35%381
Nov 24, 202521.2821.2821.2821.2821.28-0.37%65
Nov 21, 202521.3621.3621.3621.3621.36-0.47%108
Nov 19, 202521.4621.4621.4621.4621.46-1.74%196
Nov 18, 202521.8421.8421.8421.8421.840.92%130
Nov 17, 202522.1222.4221.6421.6421.64-2.17%63
Nov 14, 202522.0022.1222.0022.1222.12-0.72%285
Nov 13, 202522.2822.2822.2822.2822.280.04%100
Nov 12, 202522.2722.2722.2722.2722.27-1.89%124
Nov 11, 202522.7022.7022.7022.7022.70-1.09%305
Nov 10, 202522.9522.9522.9522.9522.952.23%89
Nov 7, 202522.9222.9222.4522.4522.45-3.02%9
Nov 6, 202523.1523.1523.1523.1523.15-1.07%235
Nov 5, 202523.4023.4023.4023.4023.40-0.68%159
Nov 4, 202523.5823.5823.5623.5623.56-3.20%250
Nov 3, 202524.5124.5124.0624.3424.34-1.06%4,141
Oct 31, 202524.3424.6024.3424.6024.602.37%41
Oct 30, 202523.4924.0323.4924.0324.032.17%299
Oct 29, 202523.7923.7923.5223.5223.52-2.81%220
Oct 28, 202524.3224.3224.2024.2024.20-0.25%202
Oct 27, 202524.4024.4024.2624.2624.260.66%159
Oct 24, 202524.0224.2424.0224.1024.101.52%104
Oct 23, 202523.0823.7423.0823.7423.740.76%363
Oct 22, 202523.5623.5623.5623.5623.56-2.32%80
Oct 21, 202524.0824.1224.0224.1224.121.17%2,053
Oct 20, 202523.8424.0023.7623.8423.841.02%4,080
Oct 17, 202523.7523.7523.4723.6023.60-1.05%220
Oct 16, 202524.4024.4023.7823.8523.85-0.54%1,197
Oct 15, 202524.0624.0623.9423.9823.98-2.04%3,133
Oct 14, 202524.2624.6424.0224.4824.48-1.05%1,478
Oct 13, 202524.3024.7424.3024.7424.741.27%6
Oct 10, 202524.8024.9024.4124.4324.43-3.44%3,330
Oct 9, 202525.1325.4025.1325.3025.301.77%3,100
Oct 8, 202524.3824.8824.3224.8624.861.80%1,140