Skip to main content
Okta, Inc. (BVMF:O1KT34)
Brazil flag Brazil · Delayed Price · Currency is BRL
22.60
-0.34 (-1.48%)
Last updated: Dec 4, 2025, 12:38 PM GMT-3

Okta, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 7, 202524.4624.4724.4224.4224.42-3.86%165
Oct 6, 202525.3025.4225.3025.4025.401.89%191
Oct 3, 202524.9324.9324.9324.9324.93-1.85%24
Oct 2, 202524.5525.4424.5525.4025.405.13%1,011
Oct 1, 202524.4824.4824.1624.1624.16-0.21%114
Sep 30, 202524.5124.5124.1124.2124.21-3.39%213
Sep 29, 202525.0625.0625.0625.0625.062.70%235
Sep 26, 202524.0624.4024.0624.4024.40-0.41%350
Sep 25, 202523.7424.5023.7424.5024.502.08%595
Sep 24, 202524.0024.0024.0024.0024.00-1.68%164
Sep 23, 202524.8124.8124.4124.4124.41-1.17%310
Sep 22, 202524.7024.7024.7024.7024.700.32%58
Sep 19, 202524.6924.6924.6224.6224.62-0.73%281
Sep 18, 202524.4824.8024.4824.8024.803.94%542
Sep 17, 202523.8623.8623.8623.8623.860.42%134
Sep 16, 202524.0924.2623.7423.7623.76-1.41%406
Sep 15, 202524.2624.2624.1024.1024.10-0.33%99
Sep 12, 202524.5424.5424.1824.1824.18-2.11%50
Sep 11, 202524.3424.7024.3124.7024.700.90%469
Sep 10, 202525.7625.7624.4824.4824.48-4.00%1,228
Sep 9, 202524.9925.5024.9825.5025.502.00%39
Sep 8, 202524.7825.0124.7825.0025.000.73%5,558
Sep 5, 202524.8224.8224.8224.8224.821.06%69
Sep 4, 202524.5424.5624.5424.5624.561.99%76
Sep 3, 202524.3424.4824.0824.0824.08-3.64%1,785
Sep 2, 202524.9924.9924.9924.9924.99-0.60%8
Aug 29, 202525.4425.5625.1425.1425.140.12%2,068
Aug 28, 202525.1125.1125.1125.1125.110.52%9
Aug 27, 202525.6625.7824.9824.9824.98-0.08%251
Aug 26, 202525.0225.0224.8025.0025.000.56%1,421
Aug 25, 202525.9025.9024.8624.8624.86-0.76%1,321
Aug 22, 202525.1525.2225.0525.0525.052.41%71
Aug 21, 202524.8824.8824.4624.4624.46-1.77%69
Aug 20, 202524.7224.9224.7224.9024.90-1.11%60
Aug 19, 202524.9225.1824.9225.1825.181.78%28
Aug 18, 202524.8424.9624.7424.7424.74-0.40%115
Aug 15, 202524.3624.8424.3624.8424.843.59%112
Aug 14, 202524.1424.1423.9823.9823.98-2.12%18
Aug 13, 202524.5024.6224.5024.5024.502.51%198
Aug 12, 202523.9023.9023.9023.9023.90-1.16%21
Aug 11, 202525.2225.2224.1824.1824.18-3.36%725
Aug 8, 202524.7525.0224.7525.0225.02-0.36%399
Aug 7, 202526.3426.3425.1125.1125.11-4.89%205
Aug 6, 202526.3726.4026.2226.4026.40-0.11%90
Aug 5, 202527.1827.1826.4326.4326.43-1.34%135
Aug 4, 202526.8926.8926.7926.7926.790.64%407
Aug 1, 202526.8526.8526.6226.6226.62-4.18%155
Jul 31, 202527.7827.7827.7827.7827.780.33%18
Jul 30, 202528.0528.2627.6927.6927.69-1.07%242
Jul 29, 202527.9927.9927.9927.9927.992.75%171
Jul 28, 202528.6628.6627.2427.2427.24-4.82%68
Jul 25, 202527.3328.8327.2728.6228.627.11%426
Jul 24, 202526.3526.7226.3526.7226.720.41%53
Jul 23, 202526.4826.7626.4826.6126.61-0.37%53
Jul 22, 202526.7126.7126.7126.7126.710.26%83
Jul 21, 202526.6426.6426.6426.6426.64-0.34%92
Jul 18, 202526.5026.7326.5026.7326.734.09%133
Jul 17, 202525.6825.6825.6825.6825.681.06%66
Jul 16, 202525.1425.4125.1425.4125.41-0.43%43
Jul 15, 202525.5225.5225.5225.5225.52-0.74%25