Okta, Inc. Shs A Unsponsored Brazilian Depositary Receipt Repr 0.05 Sh A(BR:O1KT34)
R$52.23+1.28 (+2.51%)
BR:O1KT34
Okta, Inc. Shs A Unsponsored Brazilian Depositary Receipt Repr 0.05 Sh A historical prices
R$52.23
At close:+1.28 (+2.51%)
Okta, Inc. Shs A Unsponsored Brazilian Depositary Receipt Repr 0.05 Sh A (O1KT34) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 52.53 | 52.91 | 49.56 | 52.23 | 52.23 | +2.51% | 2,623 | 0.07 |
| Nov 12, 2026 | 50.59 | 51.45 | 48.66 | 50.95 | 50.95 | -2.21% | 3,712 | 0.10 |
| Nov 11, 2026 | 51.41 | 52.14 | 50.90 | 52.10 | 52.10 | +4.62% | 371 | 0.01 |
| Nov 10, 2026 | 48.76 | 50.27 | 47.96 | 49.80 | 49.80 | +10.67% | 37,471 | 0.99 |
| Nov 09, 2026 | 45.74 | 49.89 | 45.74 | 49.04 | 49.04 | +8.98% | 18,133 | 0.49 |
| Nov 06, 2026 | 46.53 | 48.79 | 45.00 | 45.00 | 45.00 | -5.22% | 17,824 | 0.48 |
| Nov 05, 2026 | 52.01 | 52.01 | 46.96 | 47.48 | 47.48 | -7.79% | 28,521 | 0.78 |
| Nov 04, 2026 | 51.00 | 51.68 | 49.80 | 51.49 | 51.49 | +1.68% | 187,086 | 5.54 |
| Nov 03, 2026 | 56.29 | 56.29 | 50.45 | 50.64 | 50.64 | -11.08% | 269,269 | 9.13 |
| Nov 02, 2026 | 56.95 | 59.69 | 55.63 | 56.95 | 56.95 | 0.00% | 0 | 0.00 |
| Oct 30, 2026 | 58.87 | 59.69 | 55.63 | 56.95 | 56.95 | -4.40% | 82,325 | 2.92 |
| Oct 29, 2026 | 54.99 | 59.57 | 54.99 | 59.57 | 59.57 | -0.40% | 695 | 0.02 |
| Oct 28, 2026 | 60.30 | 60.59 | 59.37 | 59.81 | 59.81 | -1.98% | 26,920 | 0.96 |
| Oct 27, 2026 | 59.04 | 61.08 | 58.99 | 61.02 | 61.02 | +2.38% | 16,256 | 0.58 |
| Oct 26, 2026 | 59.31 | 60.69 | 58.46 | 59.60 | 59.60 | +11.82% | 153,241 | 6.04 |
| Oct 23, 2026 | 50.85 | 53.58 | 50.51 | 53.30 | 53.30 | +4.82% | 3,637 | 0.14 |
| Oct 22, 2026 | 51.25 | 51.25 | 50.36 | 50.85 | 50.85 | -3.14% | 115,754 | 4.92 |
| Oct 21, 2026 | 50.19 | 52.50 | 50.19 | 52.50 | 52.50 | +8.25% | 11,013 | 0.47 |
| Oct 20, 2026 | 48.60 | 48.95 | 48.34 | 48.50 | 48.50 | +2.82% | 24,451 | 1.06 |
| Oct 19, 2026 | 48.95 | 48.95 | 47.56 | 47.56 | 47.56 | +0.83% | 9,836 | 0.43 |
| Oct 16, 2026 | 49.00 | 49.70 | 46.96 | 47.17 | 47.17 | -11.35% | 97,636 | 4.53 |
| Oct 15, 2026 | 52.10 | 53.25 | 51.91 | 53.21 | 53.21 | -1.24% | 86,255 | 4.27 |
| Oct 14, 2026 | 57.07 | 57.19 | 53.64 | 53.88 | 53.88 | -5.59% | 65,837 | 3.43 |
| Oct 13, 2026 | 58.14 | 58.14 | 56.82 | 57.07 | 57.07 | -1.54% | 31,431 | 1.68 |
| Oct 12, 2026 | 57.96 | 58.00 | 55.50 | 57.96 | 57.96 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 55.50 | 58.00 | 55.50 | 57.96 | 57.96 | +5.38% | 54,987 | 3.07 |
| Oct 08, 2026 | 55.29 | 55.29 | 54.79 | 55.00 | 55.00 | +0.77% | 25,746 | 1.47 |
| Oct 07, 2026 | 54.21 | 55.04 | 54.21 | 54.58 | 54.58 | +0.68% | 41,274 | 2.45 |
| Oct 06, 2026 | 55.09 | 55.97 | 54.20 | 54.21 | 54.21 | -0.81% | 80,054 | 5.14 |
| Oct 05, 2026 | 53.33 | 54.83 | 52.63 | 54.65 | 54.65 | -1.19% | 3,189 | 0.20 |
| Oct 02, 2026 | 55.31 | 56.26 | 55.31 | 55.31 | 55.31 | -0.70% | 72,315 | 4.93 |
| Oct 01, 2026 | 53.90 | 55.70 | 53.58 | 55.70 | 55.70 | +1.64% | 6,560 | 0.45 |
| Sep 30, 2026 | 54.16 | 54.94 | 53.82 | 54.80 | 54.80 | +2.89% | 33,769 | 2.41 |
| Sep 29, 2026 | 52.81 | 53.26 | 52.60 | 53.26 | 53.26 | +0.85% | 34,757 | 2.58 |
| Sep 28, 2026 | 50.14 | 53.03 | 49.76 | 52.81 | 52.81 | +3.85% | 6,377 | 0.47 |
| Sep 25, 2026 | 52.19 | 52.19 | 50.85 | 50.85 | 50.85 | -5.32% | 66,515 | 5.37 |
| Sep 24, 2026 | 52.88 | 55.14 | 52.70 | 53.71 | 53.71 | +0.66% | 31,716 | 2.67 |
| Sep 23, 2026 | 51.45 | 53.44 | 51.45 | 53.36 | 53.36 | +8.81% | 83,690 | 7.93 |
| Sep 22, 2026 | 47.92 | 50.45 | 47.92 | 49.04 | 49.04 | +0.29% | 13,979 | 1.35 |
| Sep 21, 2026 | 47.24 | 49.12 | 46.21 | 48.90 | 48.90 | +3.51% | 88,322 | 9.79 |
| Sep 18, 2026 | 49.22 | 49.22 | 47.00 | 47.24 | 47.24 | -4.08% | 712 | 0.08 |
| Sep 17, 2026 | 47.50 | 49.57 | 47.50 | 49.25 | 49.25 | +1.86% | 48,711 | 5.77 |
| Sep 16, 2026 | 47.90 | 48.61 | 47.85 | 48.35 | 48.35 | +0.31% | 29,207 | 3.66 |
| Sep 15, 2026 | 47.32 | 49.49 | 47.32 | 48.20 | 48.20 | -0.99% | 14,589 | 1.88 |
| Sep 14, 2026 | 44.56 | 48.68 | 44.56 | 48.68 | 48.68 | +13.84% | 30,641 | 4.22 |
| Sep 11, 2026 | 42.76 | 42.96 | 42.69 | 42.76 | 42.76 | -2.02% | 349 | 0.05 |
| Sep 10, 2026 | 45.35 | 45.35 | 43.64 | 43.64 | 43.64 | -0.41% | 60,691 | 9.54 |
| Sep 09, 2026 | 43.52 | 43.99 | 43.52 | 43.82 | 43.82 | +2.55% | 7,409 | 1.17 |
| Sep 08, 2026 | 42.73 | 43.24 | 42.67 | 42.73 | 42.73 | -1.82% | 21,123 | 3.44 |
| Sep 07, 2026 | 43.52 | 44.18 | 43.52 | 43.52 | 43.52 | 0.00% | 0 | 0.00 |
