Skip to main content
Okta, Inc. (BVMF:O1KT34)
Brazil flag Brazil · Delayed Price · Currency is BRL
19.15
+0.09 (0.47%)
Last updated: Apr 28, 2026, 2:30 PM GMT-3

Okta, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202619.2619.2619.2619.26-1.05%-
Apr 27, 202618.8819.0618.8819.0619.060.74%357
Apr 24, 202618.6318.9218.6318.9218.92-0.73%10
Apr 23, 202618.8319.0618.7019.0619.06-1.65%229
Apr 22, 202619.5219.5219.3819.3819.383.25%722
Apr 20, 202619.1119.1118.6818.7718.774.51%3,205
Apr 17, 202618.3218.3217.8517.9617.960.90%13,865
Apr 16, 202617.7618.0617.7617.8017.805.76%492
Apr 15, 202616.8016.8816.6816.8316.835.92%2,362
Apr 14, 202616.3316.4315.8915.8915.89-2.46%1,077
Apr 13, 202616.3416.3616.0016.2916.292.45%5,362
Apr 10, 202616.8116.8615.8015.9015.90-6.96%10,747
Apr 9, 202618.4018.4017.0917.0917.09-12.67%14,290
Apr 8, 202620.4320.4319.5719.5719.57-4.07%1,327
Apr 7, 202620.5220.7520.2720.4020.40-1.88%445
Apr 6, 202620.7820.8020.7820.7920.790.78%706
Apr 2, 202620.3320.8620.2620.6320.631.08%187
Apr 1, 202620.3320.6720.2920.4120.410.29%91
Mar 31, 202620.2620.3620.2620.3520.353.04%1,184
Mar 30, 202619.8219.8219.7519.7519.753.89%275
Mar 27, 202619.4419.4418.9819.0119.01-9.00%349
Mar 26, 202620.5620.8920.5620.8920.892.75%57
Mar 25, 202620.3020.3320.0520.3320.330.54%24,675
Mar 24, 202620.5420.5720.1120.2220.22-5.03%24,649
Mar 23, 202620.9621.3420.9621.2921.291.67%166
Mar 20, 202621.0321.0320.9420.9420.94-0.43%411
Mar 19, 202621.0121.0320.9921.0321.032.19%49
Mar 18, 202620.5620.5820.5220.5820.580.64%141
Mar 17, 202620.7720.7720.3220.4520.451.39%1,051
Mar 16, 202620.1720.1720.1720.1720.17-3.91%1,216
Mar 13, 202620.7120.9920.7120.9920.991.35%1,663
Mar 12, 202621.0521.0520.7120.7120.71-0.43%394
Mar 11, 202620.5020.8020.4220.8020.801.36%1,728
Mar 10, 202620.3120.5920.1120.5220.520.05%248
Mar 9, 202620.9221.0220.3420.5120.51-2.66%18,120
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