Okta, Inc. (BIT:1OKTA)
Italy
· Delayed Price · Currency is EUR 74.12
+5.20 (7.54%)
At close: Dec 4, 2025
Okta, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 73.00 | 73.00 | 73.00 | 74.12 | 74.12 | 7.54% | 10 |
| Dec 3, 2025 | 68.92 | 68.92 | 68.92 | 68.92 | 68.92 | -1.67% | - |
| Dec 2, 2025 | 70.31 | 70.75 | 70.31 | 70.09 | 70.09 | -1.00% | 25 |
| Dec 1, 2025 | 68.73 | 68.73 | 68.73 | 70.80 | 70.80 | 2.25% | 10 |
| Nov 28, 2025 | 69.65 | 69.65 | 69.65 | 69.24 | 69.24 | -0.37% | 29 |
| Nov 27, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | -0.32% | - |
| Nov 26, 2025 | 69.72 | 69.72 | 69.72 | 69.72 | 69.72 | 0.22% | - |
| Nov 25, 2025 | 69.57 | 69.57 | 69.57 | 69.57 | 69.57 | 0.88% | - |
| Nov 24, 2025 | 68.96 | 68.96 | 68.96 | 68.96 | 68.96 | 2.45% | - |
| Nov 21, 2025 | 67.31 | 67.31 | 67.31 | 67.31 | 67.31 | -2.83% | - |
| Nov 20, 2025 | 73.00 | 73.00 | 70.00 | 69.27 | 69.27 | 0.54% | 96 |
| Nov 19, 2025 | 70.51 | 70.51 | 70.51 | 68.90 | 68.90 | -2.30% | 30 |
| Nov 18, 2025 | 70.52 | 70.52 | 70.52 | 70.52 | 70.52 | -0.63% | - |
| Nov 17, 2025 | 70.97 | 70.97 | 70.97 | 70.97 | 70.97 | -2.03% | - |
| Nov 14, 2025 | 72.44 | 72.44 | 72.44 | 72.44 | 72.44 | -0.30% | - |
| Nov 13, 2025 | 72.66 | 72.66 | 72.66 | 72.66 | 72.66 | 0.10% | - |
| Nov 12, 2025 | 72.59 | 72.59 | 72.59 | 72.59 | 72.59 | -2.25% | - |
| Nov 11, 2025 | 74.26 | 74.26 | 74.26 | 74.26 | 74.26 | 0.15% | - |
| Nov 10, 2025 | 74.15 | 74.15 | 74.15 | 74.15 | 74.15 | 3.01% | - |
| Nov 7, 2025 | 71.98 | 71.98 | 71.98 | 71.98 | 71.98 | -3.17% | - |
| Nov 6, 2025 | 74.34 | 74.34 | 74.34 | 74.34 | 74.34 | -2.03% | - |
| Nov 5, 2025 | 75.88 | 75.88 | 75.88 | 75.88 | 75.88 | -1.95% | - |
| Nov 4, 2025 | 77.39 | 77.39 | 77.39 | 77.39 | 77.39 | -1.40% | - |
| Nov 3, 2025 | 78.49 | 78.49 | 78.49 | 78.49 | 78.49 | 0.37% | - |
| Oct 31, 2025 | 78.20 | 78.20 | 78.20 | 78.20 | 78.20 | 0.63% | - |
| Oct 30, 2025 | 77.71 | 77.71 | 77.71 | 77.71 | 77.71 | 1.95% | - |
| Oct 29, 2025 | 76.22 | 76.22 | 76.22 | 76.22 | 76.22 | -2.52% | - |
| Oct 28, 2025 | 78.19 | 78.19 | 78.19 | 78.19 | 78.19 | 1.45% | - |
| Oct 27, 2025 | 77.19 | 77.19 | 77.19 | 77.07 | 77.07 | 0.90% | 2 |
| Oct 24, 2025 | 76.62 | 76.62 | 76.62 | 76.38 | 76.38 | 1.41% | 2 |
| Oct 23, 2025 | 75.32 | 75.32 | 75.32 | 75.32 | 75.32 | 0.24% | - |
| Oct 22, 2025 | 75.14 | 75.14 | 75.14 | 75.14 | 75.14 | -2.19% | - |
| Oct 21, 2025 | 76.82 | 76.82 | 76.82 | 76.82 | 76.82 | 0.89% | - |
| Oct 20, 2025 | 76.14 | 76.14 | 76.14 | 76.14 | 76.14 | 2.70% | - |
| Oct 17, 2025 | 74.14 | 74.14 | 74.14 | 74.14 | 74.14 | -1.96% | - |
| Oct 16, 2025 | 75.62 | 75.62 | 75.62 | 75.62 | 75.62 | -1.27% | - |
| Oct 15, 2025 | 76.97 | 76.97 | 76.97 | 76.59 | 76.59 | -0.74% | 40 |
| Oct 14, 2025 | 77.16 | 77.16 | 77.16 | 77.16 | 77.16 | -0.66% | - |
| Oct 13, 2025 | 73.86 | 78.29 | 73.86 | 77.67 | 77.67 | 0.96% | 6 |
| Oct 10, 2025 | 76.93 | 76.93 | 76.93 | 76.93 | 76.93 | -2.85% | - |
| Oct 9, 2025 | 80.20 | 80.20 | 80.20 | 79.19 | 79.19 | -0.38% | 1 |
| Oct 8, 2025 | 79.49 | 79.49 | 79.49 | 79.49 | 79.49 | 2.12% | - |
| Oct 7, 2025 | 77.84 | 77.84 | 77.84 | 77.84 | 77.84 | -2.25% | - |
| Oct 6, 2025 | 79.63 | 79.63 | 79.63 | 79.63 | 79.63 | 0.18% | - |
| Oct 3, 2025 | 79.49 | 79.49 | 79.49 | 79.49 | 79.49 | 0.28% | - |
| Oct 2, 2025 | 79.27 | 79.27 | 79.27 | 79.27 | 79.27 | 0.72% | - |
| Oct 1, 2025 | 78.70 | 78.70 | 78.70 | 78.70 | 78.70 | 0.74% | - |
| Sep 30, 2025 | 78.49 | 78.49 | 78.49 | 78.12 | 78.12 | -1.01% | 6 |
| Sep 29, 2025 | 78.92 | 78.92 | 78.92 | 78.92 | 78.92 | 2.31% | - |
| Sep 26, 2025 | 78.49 | 78.49 | 78.49 | 77.14 | 77.14 | -0.49% | 10 |