Okta, Inc. (OKTA)
NASDAQ: OKTA · Real-Time Price · USD
85.89
-0.01 (-0.01%)
At close: Dec 5, 2025, 4:00 PM EST
85.50
-0.39 (-0.45%)
After-hours: Dec 5, 2025, 7:47 PM EST
Okta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 85.71 | 86.29 | 84.83 | 85.89 | 85.89 | -0.01% | 2,855,035 |
| Dec 4, 2025 | 86.40 | 88.02 | 84.54 | 85.90 | 85.90 | -0.51% | 3,589,798 |
| Dec 3, 2025 | 75.60 | 87.00 | 75.05 | 86.34 | 86.34 | 5.46% | 8,798,413 |
| Dec 2, 2025 | 81.67 | 82.50 | 80.69 | 81.87 | 81.87 | 1.53% | 8,666,187 |
| Dec 1, 2025 | 79.98 | 81.17 | 79.20 | 80.64 | 80.64 | 0.39% | 4,143,792 |
| Nov 28, 2025 | 80.75 | 80.88 | 80.02 | 80.33 | 80.33 | -0.29% | 1,643,404 |
| Nov 26, 2025 | 81.16 | 81.24 | 80.16 | 80.56 | 80.56 | -0.74% | 1,889,510 |
| Nov 25, 2025 | 79.04 | 81.72 | 78.50 | 81.16 | 81.16 | 2.54% | 1,956,999 |
| Nov 24, 2025 | 79.14 | 80.07 | 78.05 | 79.15 | 79.15 | 0.60% | 3,059,931 |
| Nov 21, 2025 | 78.35 | 79.48 | 76.35 | 78.68 | 78.68 | 0.46% | 1,937,869 |
| Nov 20, 2025 | 81.46 | 81.89 | 78.11 | 78.32 | 78.32 | -2.21% | 2,039,192 |
| Nov 19, 2025 | 80.75 | 81.15 | 79.25 | 80.09 | 80.09 | -1.16% | 1,593,742 |
| Nov 18, 2025 | 81.14 | 82.15 | 80.54 | 81.03 | 81.03 | -0.05% | 2,132,430 |
| Nov 17, 2025 | 83.51 | 83.72 | 80.36 | 81.07 | 81.07 | -3.42% | 2,473,308 |
| Nov 14, 2025 | 82.69 | 84.29 | 81.20 | 83.94 | 83.94 | 0.21% | 1,626,535 |
| Nov 13, 2025 | 84.01 | 85.10 | 83.63 | 83.76 | 83.76 | -1.10% | 1,925,492 |
| Nov 12, 2025 | 85.71 | 86.38 | 83.63 | 84.69 | 84.69 | -1.04% | 1,788,707 |
| Nov 11, 2025 | 85.34 | 86.87 | 85.26 | 85.58 | 85.58 | -0.18% | 1,278,233 |
| Nov 10, 2025 | 85.83 | 86.52 | 84.98 | 85.74 | 85.74 | 0.62% | 1,409,799 |
| Nov 7, 2025 | 85.13 | 85.55 | 83.06 | 85.21 | 85.21 | -0.77% | 2,222,119 |
| Nov 6, 2025 | 87.13 | 87.82 | 84.59 | 85.87 | 85.87 | -1.45% | 1,571,065 |
| Nov 5, 2025 | 87.28 | 87.96 | 86.43 | 87.13 | 87.13 | 0.18% | 1,517,385 |
| Nov 4, 2025 | 88.96 | 90.26 | 86.84 | 86.97 | 86.97 | -4.51% | 1,670,414 |
| Nov 3, 2025 | 91.83 | 92.50 | 89.62 | 91.08 | 91.08 | -0.49% | 1,966,389 |
| Oct 31, 2025 | 88.40 | 91.60 | 88.25 | 91.53 | 91.53 | 4.12% | 3,045,324 |
| Oct 30, 2025 | 87.02 | 89.88 | 86.90 | 87.91 | 87.91 | 0.30% | 1,591,631 |
| Oct 29, 2025 | 89.26 | 89.28 | 87.08 | 87.65 | 87.65 | -1.86% | 1,720,582 |
| Oct 28, 2025 | 90.25 | 90.98 | 89.18 | 89.31 | 89.31 | -0.78% | 1,394,685 |
| Oct 27, 2025 | 90.00 | 90.60 | 89.25 | 90.01 | 90.01 | 1.06% | 1,449,030 |
| Oct 24, 2025 | 89.00 | 89.81 | 88.66 | 89.07 | 89.07 | 0.59% | 1,440,243 |
| Oct 23, 2025 | 86.99 | 88.64 | 86.71 | 88.55 | 88.55 | 1.73% | 1,682,855 |
| Oct 22, 2025 | 88.66 | 88.95 | 86.66 | 87.04 | 87.04 | -2.69% | 2,059,779 |
| Oct 21, 2025 | 88.25 | 89.95 | 87.95 | 89.45 | 89.45 | 1.28% | 1,792,451 |
| Oct 20, 2025 | 88.31 | 89.33 | 88.05 | 88.32 | 88.32 | 1.02% | 1,869,530 |
| Oct 17, 2025 | 87.00 | 87.80 | 86.25 | 87.43 | 87.43 | -0.32% | 1,613,497 |
| Oct 16, 2025 | 88.76 | 90.19 | 87.13 | 87.71 | 87.71 | -0.72% | 1,652,363 |
| Oct 15, 2025 | 89.60 | 89.95 | 87.58 | 88.35 | 88.35 | -0.82% | 1,867,405 |
| Oct 14, 2025 | 88.70 | 90.05 | 87.61 | 89.08 | 89.08 | -1.18% | 1,894,900 |
| Oct 13, 2025 | 90.00 | 90.69 | 88.94 | 90.14 | 90.14 | 0.88% | 2,032,320 |
| Oct 10, 2025 | 93.21 | 93.44 | 88.55 | 89.35 | 89.35 | -4.58% | 3,516,140 |
| Oct 9, 2025 | 93.25 | 94.40 | 90.98 | 93.64 | 93.64 | 1.09% | 2,242,570 |
| Oct 8, 2025 | 91.65 | 93.31 | 90.95 | 92.63 | 92.63 | 1.91% | 1,772,206 |
| Oct 7, 2025 | 94.18 | 94.58 | 90.07 | 90.89 | 90.89 | -3.01% | 2,480,855 |
| Oct 6, 2025 | 93.65 | 96.37 | 90.58 | 93.71 | 93.71 | 0.44% | 3,406,152 |
| Oct 3, 2025 | 94.83 | 95.26 | 93.00 | 93.30 | 93.30 | -1.71% | 2,012,169 |
| Oct 2, 2025 | 92.00 | 95.49 | 91.77 | 94.92 | 94.92 | 3.52% | 3,451,373 |
| Oct 1, 2025 | 91.38 | 92.95 | 90.78 | 91.69 | 91.69 | -0.01% | 1,889,884 |
| Sep 30, 2025 | 94.09 | 94.09 | 90.40 | 91.70 | 91.70 | -2.30% | 2,349,167 |
| Sep 29, 2025 | 92.00 | 94.71 | 91.85 | 93.86 | 93.86 | 2.96% | 2,842,251 |
| Sep 26, 2025 | 90.76 | 91.69 | 89.60 | 91.16 | 91.16 | -0.03% | 2,409,889 |
| Sep 25, 2025 | 89.46 | 91.45 | 88.90 | 91.19 | 91.19 | 1.47% | 2,796,920 |
| Sep 24, 2025 | 92.30 | 93.80 | 89.82 | 89.87 | 89.87 | -2.53% | 3,193,804 |
| Sep 23, 2025 | 92.40 | 94.20 | 91.87 | 92.20 | 92.20 | -0.19% | 2,157,080 |
| Sep 22, 2025 | 92.60 | 94.35 | 91.40 | 92.38 | 92.38 | -1.06% | 2,522,854 |
| Sep 19, 2025 | 94.00 | 94.15 | 92.02 | 93.37 | 93.37 | -0.25% | 5,822,768 |
| Sep 18, 2025 | 90.94 | 94.00 | 90.60 | 93.60 | 93.60 | 4.00% | 3,154,147 |
| Sep 17, 2025 | 90.13 | 91.73 | 88.90 | 90.00 | 90.00 | 0.09% | 2,569,613 |
| Sep 16, 2025 | 90.86 | 91.00 | 89.29 | 89.92 | 89.92 | -1.09% | 2,287,783 |
| Sep 15, 2025 | 90.80 | 91.81 | 89.92 | 90.91 | 90.91 | 0.63% | 1,700,428 |
| Sep 12, 2025 | 91.96 | 92.47 | 90.25 | 90.34 | 90.34 | -1.76% | 1,810,701 |
| Sep 11, 2025 | 90.78 | 92.14 | 89.78 | 91.96 | 91.96 | 1.94% | 2,193,744 |
| Sep 10, 2025 | 93.97 | 94.34 | 89.65 | 90.21 | 90.21 | -3.88% | 2,899,099 |
| Sep 9, 2025 | 92.31 | 93.95 | 91.88 | 93.85 | 93.85 | 1.26% | 3,059,179 |
| Sep 8, 2025 | 91.17 | 92.73 | 90.81 | 92.68 | 92.68 | 1.31% | 2,351,081 |
| Sep 5, 2025 | 90.29 | 91.95 | 90.03 | 91.48 | 91.48 | 1.94% | 3,279,828 |
| Sep 4, 2025 | 89.38 | 90.85 | 88.28 | 89.74 | 89.74 | -0.09% | 2,904,539 |
| Sep 3, 2025 | 89.59 | 90.25 | 88.17 | 89.82 | 89.82 | 0.36% | 3,446,028 |
| Sep 2, 2025 | 91.19 | 91.64 | 88.46 | 89.50 | 89.50 | -3.52% | 5,111,669 |
| Aug 29, 2025 | 92.59 | 95.66 | 90.65 | 92.77 | 92.77 | 0.19% | 8,811,231 |
| Aug 28, 2025 | 91.94 | 93.98 | 90.46 | 92.59 | 92.59 | -0.47% | 7,085,927 |
| Aug 27, 2025 | 97.43 | 98.87 | 92.17 | 93.03 | 93.03 | 1.61% | 15,003,995 |
| Aug 26, 2025 | 92.37 | 93.39 | 90.81 | 91.56 | 91.56 | 0.23% | 12,491,669 |
| Aug 25, 2025 | 94.54 | 95.00 | 91.26 | 91.35 | 91.35 | -0.76% | 5,447,550 |
| Aug 22, 2025 | 90.11 | 93.30 | 89.78 | 92.05 | 92.05 | 2.53% | 2,741,700 |
| Aug 21, 2025 | 90.29 | 90.42 | 88.33 | 89.78 | 89.78 | -1.37% | 2,713,816 |
| Aug 20, 2025 | 91.05 | 91.79 | 89.77 | 91.03 | 91.03 | -0.13% | 1,853,374 |
| Aug 19, 2025 | 92.06 | 92.50 | 90.11 | 91.15 | 91.15 | -0.25% | 2,477,798 |
| Aug 18, 2025 | 91.60 | 92.77 | 90.77 | 91.38 | 91.38 | -0.70% | 2,102,010 |
| Aug 15, 2025 | 89.38 | 92.34 | 89.10 | 92.02 | 92.02 | 3.85% | 2,104,623 |
| Aug 14, 2025 | 89.73 | 90.75 | 88.37 | 88.61 | 88.61 | -2.60% | 3,523,904 |
| Aug 13, 2025 | 89.63 | 91.95 | 88.82 | 90.98 | 90.98 | 1.85% | 2,277,790 |
| Aug 12, 2025 | 88.49 | 89.40 | 87.24 | 89.33 | 89.33 | 0.93% | 4,945,977 |
| Aug 11, 2025 | 91.02 | 92.43 | 88.24 | 88.51 | 88.51 | -3.32% | 3,891,775 |
| Aug 8, 2025 | 93.10 | 93.58 | 90.93 | 91.55 | 91.55 | -2.17% | 2,432,339 |
| Aug 7, 2025 | 98.20 | 98.35 | 90.86 | 93.58 | 93.58 | -4.27% | 4,279,084 |
| Aug 6, 2025 | 95.87 | 97.83 | 95.50 | 97.75 | 97.75 | 1.84% | 1,680,415 |
| Aug 5, 2025 | 97.72 | 98.10 | 95.58 | 95.98 | 95.98 | -1.78% | 1,640,111 |
| Aug 4, 2025 | 96.18 | 97.74 | 95.35 | 97.72 | 97.72 | 2.72% | 1,608,442 |
| Aug 1, 2025 | 96.41 | 97.28 | 94.47 | 95.13 | 95.13 | -2.73% | 2,890,605 |
| Jul 31, 2025 | 100.08 | 100.15 | 97.32 | 97.80 | 97.80 | -1.97% | 3,566,101 |
| Jul 30, 2025 | 99.64 | 101.32 | 97.70 | 99.77 | 99.77 | 0.79% | 3,094,563 |
| Jul 29, 2025 | 98.04 | 101.94 | 96.57 | 98.99 | 98.99 | 1.18% | 6,789,540 |
| Jul 28, 2025 | 101.34 | 101.50 | 96.39 | 97.84 | 97.84 | -3.22% | 4,127,604 |
| Jul 25, 2025 | 98.00 | 104.98 | 96.44 | 101.10 | 101.10 | 3.28% | 9,545,770 |
| Jul 24, 2025 | 95.50 | 97.97 | 94.54 | 97.89 | 97.89 | 2.36% | 3,219,766 |
| Jul 23, 2025 | 95.78 | 96.70 | 94.08 | 95.63 | 95.63 | -0.02% | 2,270,149 |
| Jul 22, 2025 | 96.25 | 97.49 | 95.05 | 95.65 | 95.65 | -0.22% | 2,163,947 |
| Jul 21, 2025 | 95.50 | 96.08 | 93.90 | 95.86 | 95.86 | 0.45% | 3,215,226 |
| Jul 18, 2025 | 93.00 | 95.88 | 92.30 | 95.43 | 95.43 | 3.62% | 4,368,785 |
| Jul 17, 2025 | 91.43 | 93.07 | 91.35 | 92.10 | 92.10 | 1.13% | 2,567,001 |