Okta, Inc. (FRA:0OK)
Germany
· Delayed Price · Currency is EUR 74.50
+1.48 (2.03%)
Last updated: Dec 5, 2025, 12:02 PM CET
Okta, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 73.31 | 74.50 | 73.31 | 74.50 | 74.50 | 2.03% | 100 |
| Dec 4, 2025 | 74.20 | 74.20 | 73.02 | 73.02 | 73.02 | -1.08% | 105 |
| Dec 3, 2025 | 68.24 | 73.82 | 64.05 | 73.82 | 73.82 | 5.79% | 304 |
| Dec 2, 2025 | 69.60 | 69.78 | 69.60 | 69.78 | 69.78 | 1.39% | - |
| Dec 1, 2025 | 68.23 | 69.70 | 68.23 | 68.82 | 68.82 | 0.12% | 501 |
| Nov 28, 2025 | 69.34 | 69.40 | 68.74 | 68.74 | 68.74 | -0.16% | 25 |
| Nov 27, 2025 | 69.16 | 69.21 | 68.85 | 68.85 | 68.85 | -0.62% | 50 |
| Nov 26, 2025 | 69.91 | 69.91 | 69.28 | 69.28 | 69.28 | -1.13% | - |
| Nov 25, 2025 | 68.05 | 70.07 | 68.05 | 70.07 | 70.07 | 2.35% | - |
| Nov 24, 2025 | 68.12 | 68.46 | 68.12 | 68.46 | 68.46 | 0.31% | - |
| Nov 21, 2025 | 67.50 | 68.25 | 67.50 | 68.25 | 68.25 | 1.25% | 30 |
| Nov 20, 2025 | 70.43 | 71.74 | 67.41 | 67.41 | 67.41 | -2.88% | 122 |
| Nov 19, 2025 | 69.31 | 69.41 | 69.31 | 69.41 | 69.41 | -0.22% | - |
| Nov 18, 2025 | 68.81 | 69.56 | 68.81 | 69.56 | 69.56 | -0.23% | 100 |
| Nov 17, 2025 | 72.00 | 73.54 | 69.72 | 69.72 | 69.72 | -2.33% | 366 |
| Nov 14, 2025 | 71.37 | 71.38 | 71.37 | 71.38 | 71.38 | -0.64% | - |
| Nov 13, 2025 | 72.77 | 72.77 | 71.84 | 71.84 | 71.84 | -0.98% | 206 |
| Nov 12, 2025 | 73.73 | 73.73 | 72.50 | 72.55 | 72.55 | -1.12% | 100 |
| Nov 11, 2025 | 73.90 | 73.90 | 73.37 | 73.37 | 73.37 | -1.09% | 60 |
| Nov 10, 2025 | 74.20 | 74.20 | 74.18 | 74.18 | 74.18 | 1.77% | - |
| Nov 7, 2025 | 74.30 | 74.30 | 71.90 | 72.89 | 72.89 | -1.84% | 64 |
| Nov 6, 2025 | 74.93 | 74.93 | 74.26 | 74.26 | 74.26 | -0.32% | - |
| Nov 5, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | -1.15% | 85 |
| Nov 4, 2025 | 77.22 | 77.22 | 75.37 | 75.37 | 75.37 | -3.68% | 8 |
| Nov 3, 2025 | 80.05 | 80.05 | 77.76 | 78.25 | 78.25 | -0.77% | 115 |
| Oct 31, 2025 | 75.82 | 78.86 | 75.82 | 78.86 | 78.86 | 4.53% | - |
| Oct 30, 2025 | 75.11 | 77.12 | 75.11 | 75.44 | 75.44 | 0.52% | 55 |
| Oct 29, 2025 | 76.91 | 76.91 | 75.05 | 75.05 | 75.05 | -1.43% | - |
| Oct 28, 2025 | 76.69 | 76.69 | 76.14 | 76.14 | 76.14 | -0.85% | - |
| Oct 27, 2025 | 76.83 | 77.70 | 76.79 | 76.79 | 76.79 | 0.79% | 19 |
| Oct 24, 2025 | 75.98 | 76.80 | 75.98 | 76.19 | 76.19 | 1.30% | 70 |
| Oct 23, 2025 | 74.60 | 75.21 | 74.60 | 75.21 | 75.21 | 0.84% | - |
| Oct 22, 2025 | 76.49 | 76.49 | 74.58 | 74.58 | 74.58 | -2.78% | - |
| Oct 21, 2025 | 75.61 | 76.71 | 75.60 | 76.71 | 76.71 | 1.16% | 300 |
| Oct 20, 2025 | 75.83 | 75.83 | 75.83 | 75.83 | 75.83 | 2.27% | 6 |
| Oct 17, 2025 | 73.55 | 74.15 | 73.01 | 74.15 | 74.15 | -0.54% | 110 |
| Oct 16, 2025 | 75.33 | 75.33 | 74.55 | 74.55 | 74.55 | -0.94% | - |
| Oct 15, 2025 | 76.60 | 76.60 | 75.26 | 75.26 | 75.26 | -1.48% | - |
| Oct 14, 2025 | 76.55 | 76.70 | 76.39 | 76.39 | 76.39 | -1.55% | 100 |
| Oct 13, 2025 | 78.03 | 78.03 | 77.59 | 77.59 | 77.59 | 2.20% | 35 |
| Oct 10, 2025 | 80.51 | 80.51 | 75.92 | 75.92 | 75.92 | -6.27% | 232 |
| Oct 9, 2025 | 79.05 | 81.00 | 79.05 | 81.00 | 81.00 | 2.16% | - |
| Oct 8, 2025 | 77.76 | 79.29 | 77.76 | 79.29 | 79.29 | 2.07% | 73 |
| Oct 7, 2025 | 79.60 | 79.60 | 77.50 | 77.68 | 77.68 | -2.64% | 100 |
| Oct 6, 2025 | 79.31 | 79.79 | 79.31 | 79.79 | 79.79 | 0.97% | - |
| Oct 3, 2025 | 80.37 | 80.37 | 79.02 | 79.02 | 79.02 | -2.01% | - |
| Oct 2, 2025 | 77.81 | 80.64 | 77.81 | 80.64 | 80.64 | 4.05% | 75 |
| Oct 1, 2025 | 76.98 | 77.50 | 76.98 | 77.50 | 77.50 | -0.21% | - |
| Sep 30, 2025 | 79.36 | 79.68 | 77.66 | 77.66 | 77.66 | -3.00% | 12 |
| Sep 29, 2025 | 77.61 | 80.06 | 77.61 | 80.06 | 80.06 | 3.44% | 40 |
| Sep 26, 2025 | 77.47 | 77.47 | 77.40 | 77.40 | 77.40 | -0.40% | - |
| Sep 25, 2025 | 75.96 | 77.71 | 75.96 | 77.71 | 77.71 | 0.01% | - |
| Sep 24, 2025 | 77.70 | 77.70 | 77.70 | 77.70 | 77.70 | 0.36% | - |
| Sep 23, 2025 | 77.30 | 77.42 | 77.30 | 77.42 | 77.42 | -0.60% | - |
| Sep 22, 2025 | 78.88 | 78.88 | 77.89 | 77.89 | 77.89 | -0.99% | 40 |
| Sep 19, 2025 | 78.55 | 78.67 | 78.55 | 78.67 | 78.67 | -0.51% | - |
| Sep 18, 2025 | 76.34 | 79.07 | 76.34 | 79.07 | 79.07 | 4.92% | 460 |
| Sep 17, 2025 | 75.36 | 75.36 | 75.36 | 75.36 | 75.36 | -1.70% | - |
| Sep 16, 2025 | 76.68 | 76.68 | 76.66 | 76.66 | 76.66 | -0.22% | 137 |
| Sep 15, 2025 | 76.51 | 76.83 | 76.51 | 76.83 | 76.83 | 0.29% | - |
| Sep 12, 2025 | 77.93 | 77.93 | 76.61 | 76.61 | 76.61 | -1.49% | 5 |
| Sep 11, 2025 | 77.26 | 77.77 | 76.47 | 77.77 | 77.77 | -2.46% | 49 |
| Sep 10, 2025 | 79.73 | 79.73 | 79.73 | 79.73 | 79.73 | 0.05% | - |
| Sep 9, 2025 | 77.98 | 79.69 | 77.98 | 79.69 | 79.69 | 1.94% | - |
| Sep 8, 2025 | 77.46 | 78.17 | 77.46 | 78.17 | 78.17 | 2.10% | 10 |
| Sep 5, 2025 | 76.56 | 76.56 | 76.56 | 76.56 | 76.56 | 0.05% | - |
| Sep 4, 2025 | 76.31 | 76.52 | 76.31 | 76.52 | 76.52 | 0.30% | - |
| Sep 3, 2025 | 76.49 | 76.49 | 76.29 | 76.29 | 76.29 | 0.70% | - |
| Sep 2, 2025 | 78.31 | 78.31 | 75.76 | 75.76 | 75.76 | -3.02% | 73 |
| Sep 1, 2025 | 78.12 | 78.12 | 78.12 | 78.12 | 78.12 | -0.79% | - |
| Aug 29, 2025 | 78.65 | 78.74 | 78.65 | 78.74 | 78.74 | 0.25% | - |
| Aug 28, 2025 | 78.81 | 80.33 | 78.54 | 78.54 | 78.54 | -1.21% | 1,445 |
| Aug 27, 2025 | 82.91 | 83.83 | 79.50 | 79.50 | 79.50 | 0.76% | 13,294 |
| Aug 26, 2025 | 79.59 | 79.59 | 78.19 | 78.90 | 78.90 | 0.71% | 132 |
| Aug 25, 2025 | 78.38 | 80.80 | 78.34 | 78.34 | 78.34 | -0.05% | 7,718 |
| Aug 22, 2025 | 76.77 | 78.38 | 76.77 | 78.38 | 78.38 | 2.27% | - |
| Aug 21, 2025 | 77.67 | 77.67 | 76.64 | 76.64 | 76.64 | -1.43% | - |
| Aug 20, 2025 | 77.32 | 77.75 | 77.32 | 77.75 | 77.75 | 0.04% | 4 |
| Aug 19, 2025 | 78.00 | 78.00 | 77.28 | 77.72 | 77.72 | 0.25% | 95 |
| Aug 18, 2025 | 78.51 | 78.51 | 77.53 | 77.53 | 77.53 | -1.07% | 210 |
| Aug 15, 2025 | 75.76 | 78.37 | 75.76 | 78.37 | 78.37 | 3.46% | 50 |
| Aug 14, 2025 | 77.21 | 78.59 | 75.75 | 75.75 | 75.75 | -1.81% | 105 |
| Aug 13, 2025 | 76.34 | 77.15 | 76.34 | 77.15 | 77.15 | 1.98% | - |
| Aug 12, 2025 | 75.40 | 76.58 | 75.40 | 75.65 | 75.65 | - | 50 |
| Aug 11, 2025 | 78.05 | 78.24 | 75.65 | 75.65 | 75.65 | -3.15% | 79 |
| Aug 8, 2025 | 80.31 | 80.31 | 78.11 | 78.11 | 78.11 | -1.75% | - |
| Aug 7, 2025 | 83.30 | 83.30 | 79.50 | 79.50 | 79.50 | -3.94% | - |
| Aug 6, 2025 | 82.64 | 82.76 | 82.64 | 82.76 | 82.76 | 0.39% | - |
| Aug 5, 2025 | 84.27 | 84.27 | 82.44 | 82.44 | 82.44 | -1.25% | - |
| Aug 4, 2025 | 82.21 | 83.48 | 82.21 | 83.48 | 83.48 | -2.25% | - |
| Aug 1, 2025 | 84.81 | 85.40 | 84.51 | 85.40 | 85.40 | 0.33% | 200 |
| Jul 31, 2025 | 88.47 | 88.47 | 85.12 | 85.12 | 85.12 | -1.53% | 12 |
| Jul 30, 2025 | 85.60 | 86.44 | 85.60 | 86.44 | 86.44 | 0.82% | - |
| Jul 29, 2025 | 84.09 | 85.74 | 84.09 | 85.74 | 85.74 | 0.95% | - |
| Jul 28, 2025 | 86.19 | 86.71 | 82.77 | 84.93 | 84.93 | -1.61% | 112 |
| Jul 25, 2025 | 83.04 | 86.32 | 82.59 | 86.32 | 86.32 | 5.73% | 5,261 |
| Jul 24, 2025 | 80.96 | 82.01 | 80.70 | 81.64 | 81.64 | 0.94% | 20 |
| Jul 23, 2025 | 80.79 | 80.88 | 80.79 | 80.88 | 80.88 | -0.31% | - |
| Jul 22, 2025 | 81.20 | 83.04 | 81.13 | 81.13 | 81.13 | -0.38% | 25 |
| Jul 21, 2025 | 81.81 | 82.30 | 81.44 | 81.44 | 81.44 | 1.50% | 11 |