Okta, Inc. (BIT:1OKTA)
Italy
· Delayed Price · Currency is EUR 77.14
-1.14 (-1.46%)
At close: Sep 26, 2025
Okta, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 78.49 | 78.49 | 78.49 | 77.14 | 77.14 | -0.49% | 10 |
| Sep 25, 2025 | 77.52 | 77.52 | 77.52 | 77.52 | 77.52 | -0.97% | - |
| Sep 24, 2025 | 79.53 | 79.53 | 79.53 | 78.28 | 78.28 | -1.67% | 42 |
| Sep 23, 2025 | 79.61 | 79.61 | 79.61 | 79.61 | 79.61 | 0.77% | - |
| Sep 22, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 0.04% | - |
| Sep 19, 2025 | 78.97 | 78.97 | 78.97 | 78.97 | 78.97 | 1.01% | - |
| Sep 18, 2025 | 78.18 | 78.18 | 78.18 | 78.18 | 78.18 | 2.63% | - |
| Sep 17, 2025 | 76.01 | 76.01 | 76.01 | 76.18 | 76.18 | -0.24% | 2 |
| Sep 16, 2025 | 76.36 | 76.36 | 76.36 | 76.36 | 76.36 | -0.46% | - |
| Sep 15, 2025 | 76.71 | 76.71 | 76.71 | 76.71 | 76.71 | -1.58% | - |
| Sep 12, 2025 | 77.94 | 77.94 | 77.94 | 77.94 | 77.94 | 0.54% | - |
| Sep 11, 2025 | 77.52 | 77.52 | 77.52 | 77.52 | 77.52 | -0.30% | - |
| Sep 10, 2025 | 77.75 | 77.75 | 77.75 | 77.75 | 77.75 | -1.94% | - |
| Sep 9, 2025 | 79.29 | 79.29 | 79.29 | 79.29 | 79.29 | 1.68% | - |
| Sep 8, 2025 | 77.89 | 77.89 | 77.89 | 77.98 | 77.98 | 1.14% | 1 |
| Sep 5, 2025 | 77.10 | 77.10 | 77.10 | 77.10 | 77.10 | -0.52% | - |
| Sep 4, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | 1.93% | - |
| Sep 3, 2025 | 76.03 | 76.03 | 76.03 | 76.03 | 76.03 | -0.31% | - |
| Sep 2, 2025 | 76.27 | 76.27 | 76.27 | 76.27 | 76.27 | -2.34% | - |
| Sep 1, 2025 | 78.10 | 78.10 | 78.10 | 78.10 | 78.10 | - | - |
| Aug 29, 2025 | 78.65 | 78.86 | 78.65 | 78.10 | 78.10 | 0.23% | 112 |
| Aug 28, 2025 | 83.88 | 83.88 | 79.80 | 77.92 | 77.92 | -3.81% | 112 |
| Aug 27, 2025 | 83.15 | 83.15 | 82.26 | 81.01 | 81.01 | 3.36% | 80 |
| Aug 26, 2025 | 78.38 | 78.38 | 78.38 | 78.38 | 78.38 | -0.95% | - |
| Aug 25, 2025 | 79.13 | 79.13 | 79.13 | 79.13 | 79.13 | 0.30% | - |
| Aug 22, 2025 | 78.89 | 78.89 | 78.89 | 78.89 | 78.89 | 2.41% | - |
| Aug 21, 2025 | 77.03 | 77.03 | 77.03 | 77.03 | 77.03 | -1.08% | - |
| Aug 20, 2025 | 77.87 | 77.87 | 77.87 | 77.87 | 77.87 | -0.06% | - |
| Aug 19, 2025 | 77.92 | 77.92 | 77.92 | 77.92 | 77.92 | -0.85% | - |
| Aug 18, 2025 | 78.59 | 78.59 | 78.59 | 78.59 | 78.59 | 2.29% | - |
| Aug 14, 2025 | 76.83 | 76.83 | 76.83 | 76.83 | 76.83 | -0.71% | - |
| Aug 13, 2025 | 76.82 | 76.91 | 76.82 | 77.38 | 77.38 | 2.06% | 500 |
| Aug 12, 2025 | 75.82 | 75.82 | 75.82 | 75.82 | 75.82 | -3.03% | - |
| Aug 11, 2025 | 78.19 | 78.19 | 78.19 | 78.19 | 78.19 | -0.09% | - |
| Aug 8, 2025 | 78.26 | 78.26 | 78.26 | 78.26 | 78.26 | -3.67% | - |
| Aug 7, 2025 | 81.24 | 81.24 | 81.24 | 81.24 | 81.24 | -1.56% | - |
| Aug 6, 2025 | 82.53 | 82.53 | 82.53 | 82.53 | 82.53 | -0.97% | - |
| Aug 5, 2025 | 83.34 | 83.34 | 83.34 | 83.34 | 83.34 | -0.37% | - |
| Aug 4, 2025 | 83.65 | 83.65 | 83.65 | 83.65 | 83.65 | 0.11% | - |
| Aug 1, 2025 | 83.56 | 83.56 | 83.56 | 83.56 | 83.56 | -4.02% | - |
| Jul 31, 2025 | 88.76 | 88.76 | 87.50 | 87.06 | 87.06 | 0.48% | 112 |
| Jul 30, 2025 | 86.64 | 86.64 | 86.64 | 86.64 | 86.64 | 2.56% | - |
| Jul 29, 2025 | 84.48 | 84.48 | 84.48 | 84.48 | 84.48 | 1.53% | - |
| Jul 28, 2025 | 87.76 | 87.76 | 87.76 | 83.21 | 83.21 | -3.69% | 100 |
| Jul 25, 2025 | 86.40 | 86.40 | 86.40 | 86.40 | 86.40 | 7.09% | - |
| Jul 24, 2025 | 80.68 | 80.68 | 80.68 | 80.68 | 80.68 | -1.33% | - |
| Jul 23, 2025 | 81.30 | 81.30 | 81.30 | 81.77 | 81.77 | -1.00% | 300 |
| Jul 22, 2025 | 81.72 | 81.72 | 81.59 | 82.60 | 82.60 | 1.57% | 300 |
| Jul 21, 2025 | 81.32 | 81.32 | 81.32 | 81.32 | 81.32 | -0.25% | - |
| Jul 18, 2025 | 81.52 | 81.52 | 81.52 | 81.52 | 81.52 | 1.70% | - |