Okta, Inc. (OKTA)
NASDAQ: OKTA · Real-Time Price · USD
79.71
-1.01 (-1.25%)
At close: Mar 9, 2026, 4:00 PM EDT
79.40
-0.31 (-0.39%)
After-hours: Mar 9, 2026, 6:27 PM EDT
Okta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 79.99 | 81.01 | 78.10 | 79.71 | 79.71 | -1.25% | 2,825,575 |
| Mar 6, 2026 | 80.00 | 81.56 | 78.36 | 80.72 | 80.72 | 1.34% | 4,558,364 |
| Mar 5, 2026 | 73.00 | 80.35 | 72.75 | 79.65 | 79.65 | 11.03% | 8,918,213 |
| Mar 4, 2026 | 72.00 | 73.82 | 71.34 | 71.74 | 71.74 | -1.08% | 6,311,224 |
| Mar 3, 2026 | 71.29 | 73.57 | 70.16 | 72.52 | 72.52 | -1.96% | 4,088,687 |
| Mar 2, 2026 | 71.43 | 74.37 | 71.12 | 73.97 | 73.97 | 2.03% | 3,428,043 |
| Feb 27, 2026 | 72.75 | 73.88 | 71.26 | 72.50 | 72.50 | -3.65% | 4,689,588 |
| Feb 26, 2026 | 73.22 | 76.45 | 72.85 | 75.25 | 75.25 | 3.08% | 4,401,049 |
| Feb 25, 2026 | 71.48 | 73.17 | 70.25 | 73.01 | 73.01 | 2.62% | 4,283,176 |
| Feb 24, 2026 | 69.50 | 71.98 | 68.96 | 71.14 | 71.14 | 2.34% | 3,928,906 |
| Feb 23, 2026 | 73.55 | 73.55 | 68.77 | 69.51 | 69.51 | -6.43% | 4,765,330 |
| Feb 20, 2026 | 81.05 | 83.53 | 73.74 | 74.29 | 74.29 | -9.18% | 6,015,890 |
| Feb 19, 2026 | 82.11 | 82.99 | 80.62 | 81.80 | 81.80 | -1.36% | 2,201,397 |
| Feb 18, 2026 | 81.05 | 84.35 | 80.56 | 82.93 | 82.93 | 0.57% | 2,772,260 |
| Feb 17, 2026 | 87.06 | 87.51 | 80.95 | 82.46 | 82.46 | -5.50% | 2,868,328 |
| Feb 13, 2026 | 85.25 | 88.05 | 85.15 | 87.26 | 87.26 | 2.77% | 2,289,854 |
| Feb 12, 2026 | 88.18 | 89.50 | 83.36 | 84.91 | 84.91 | -3.71% | 2,615,950 |
| Feb 11, 2026 | 89.33 | 89.79 | 86.15 | 88.18 | 88.18 | -0.31% | 2,512,576 |
| Feb 10, 2026 | 88.50 | 89.19 | 87.15 | 88.45 | 88.45 | 0.31% | 1,733,799 |
| Feb 9, 2026 | 87.63 | 88.89 | 86.25 | 88.18 | 88.18 | 1.66% | 3,275,207 |
| Feb 6, 2026 | 83.25 | 86.84 | 83.17 | 86.74 | 86.74 | 5.59% | 3,303,601 |
| Feb 5, 2026 | 83.42 | 85.30 | 81.67 | 82.15 | 82.15 | -1.52% | 2,882,338 |
| Feb 4, 2026 | 81.50 | 84.12 | 79.71 | 83.42 | 83.42 | 1.35% | 2,986,359 |
| Feb 3, 2026 | 87.20 | 87.71 | 80.17 | 82.31 | 82.31 | -6.60% | 3,585,911 |
| Feb 2, 2026 | 84.94 | 88.77 | 84.45 | 88.13 | 88.13 | 4.32% | 3,088,175 |
| Jan 30, 2026 | 85.02 | 86.72 | 84.23 | 84.48 | 84.48 | -1.41% | 2,709,434 |
| Jan 29, 2026 | 89.25 | 89.26 | 84.00 | 85.69 | 85.69 | -5.57% | 3,773,445 |
| Jan 28, 2026 | 92.10 | 92.49 | 90.37 | 90.74 | 90.74 | -0.79% | 1,485,253 |
| Jan 27, 2026 | 91.50 | 92.70 | 91.05 | 91.46 | 91.46 | 0.19% | 1,982,204 |
| Jan 26, 2026 | 91.20 | 92.12 | 89.98 | 91.29 | 91.29 | 0.58% | 2,394,389 |
| Jan 23, 2026 | 91.49 | 92.88 | 90.29 | 90.76 | 90.76 | -0.77% | 1,304,811 |
| Jan 22, 2026 | 89.99 | 91.66 | 89.50 | 91.46 | 91.46 | 2.83% | 1,814,043 |
| Jan 21, 2026 | 88.13 | 89.82 | 87.12 | 88.94 | 88.94 | 1.40% | 2,227,937 |
| Jan 20, 2026 | 88.01 | 91.37 | 87.64 | 87.71 | 87.71 | -2.05% | 2,545,184 |
| Jan 16, 2026 | 92.41 | 92.41 | 89.30 | 89.55 | 89.55 | -2.60% | 3,110,488 |
| Jan 15, 2026 | 93.78 | 97.45 | 91.82 | 91.94 | 91.94 | -1.51% | 3,402,522 |
| Jan 14, 2026 | 95.03 | 97.36 | 92.50 | 93.35 | 93.35 | -0.77% | 3,231,843 |
| Jan 13, 2026 | 94.00 | 97.23 | 93.33 | 94.07 | 94.07 | 0.53% | 4,360,121 |
| Jan 12, 2026 | 92.50 | 94.59 | 91.11 | 93.57 | 93.57 | 1.45% | 2,714,942 |
| Jan 9, 2026 | 94.25 | 94.25 | 91.57 | 92.23 | 92.23 | -1.81% | 1,821,703 |
| Jan 8, 2026 | 93.84 | 94.10 | 92.31 | 93.93 | 93.93 | 0.10% | 2,012,391 |
| Jan 7, 2026 | 90.74 | 94.65 | 90.50 | 93.84 | 93.84 | 3.85% | 2,956,928 |
| Jan 6, 2026 | 87.47 | 90.89 | 87.40 | 90.36 | 90.36 | 3.02% | 2,023,020 |
| Jan 5, 2026 | 85.42 | 91.36 | 85.01 | 87.71 | 87.71 | 4.87% | 3,634,043 |
| Jan 2, 2026 | 87.15 | 87.15 | 83.37 | 83.64 | 83.64 | -3.27% | 2,134,301 |
| Dec 31, 2025 | 87.25 | 87.72 | 86.45 | 86.47 | 86.47 | -1.10% | 1,386,086 |
| Dec 30, 2025 | 87.71 | 88.40 | 87.21 | 87.43 | 87.43 | -0.74% | 1,121,661 |
| Dec 29, 2025 | 88.14 | 88.73 | 87.60 | 88.08 | 88.08 | -0.60% | 1,358,597 |
| Dec 26, 2025 | 88.07 | 88.95 | 87.92 | 88.61 | 88.61 | 0.25% | 1,061,953 |
| Dec 24, 2025 | 88.88 | 88.94 | 87.73 | 88.39 | 88.39 | -0.75% | 758,821 |
| Dec 23, 2025 | 90.18 | 90.90 | 88.41 | 89.06 | 89.06 | -2.07% | 1,385,839 |
| Dec 22, 2025 | 89.81 | 91.93 | 89.50 | 90.94 | 90.94 | 0.81% | 2,127,116 |
| Dec 19, 2025 | 90.49 | 90.65 | 89.09 | 90.21 | 90.21 | -0.02% | 6,709,525 |
| Dec 18, 2025 | 89.11 | 90.91 | 89.00 | 90.23 | 90.23 | 2.05% | 2,700,277 |
| Dec 17, 2025 | 90.30 | 92.84 | 88.39 | 88.42 | 88.42 | -2.40% | 3,277,217 |
| Dec 16, 2025 | 89.99 | 91.50 | 88.89 | 90.59 | 90.59 | 2.71% | 3,502,444 |
| Dec 15, 2025 | 90.00 | 90.99 | 87.89 | 88.20 | 88.20 | -2.20% | 3,033,699 |
| Dec 12, 2025 | 91.02 | 91.65 | 89.89 | 90.18 | 90.18 | -0.45% | 2,957,652 |
| Dec 11, 2025 | 89.29 | 91.40 | 89.15 | 90.59 | 90.59 | 0.83% | 2,534,766 |
| Dec 10, 2025 | 87.90 | 90.21 | 87.07 | 89.84 | 89.84 | 2.34% | 2,149,161 |
| Dec 9, 2025 | 87.03 | 87.99 | 86.77 | 87.79 | 87.79 | 0.57% | 1,844,018 |
| Dec 8, 2025 | 85.98 | 88.32 | 85.89 | 87.29 | 87.29 | 1.63% | 2,570,195 |
| Dec 5, 2025 | 85.71 | 86.29 | 84.83 | 85.89 | 85.89 | -0.01% | 2,859,649 |
| Dec 4, 2025 | 86.40 | 88.02 | 84.54 | 85.90 | 85.90 | -0.51% | 3,669,910 |
| Dec 3, 2025 | 75.60 | 87.00 | 75.05 | 86.34 | 86.34 | 5.46% | 9,286,896 |
| Dec 2, 2025 | 81.67 | 82.50 | 80.69 | 81.87 | 81.87 | 1.53% | 9,190,454 |
| Dec 1, 2025 | 79.98 | 81.17 | 79.20 | 80.64 | 80.64 | 0.39% | 4,180,492 |
| 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 |