Okta, Inc. (OKTA)
NASDAQ: OKTA · Real-Time Price · USD
124.28
+5.02 (4.21%)
At close: Jun 26, 2026, 4:00 PM EDT
124.32
+0.04 (0.03%)
After-hours: Jun 26, 2026, 7:59 PM EDT
Okta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 119.34 | 124.86 | 118.12 | 124.28 | 124.28 | 4.21% | 4,637,024 |
| Jun 25, 2026 | 118.74 | 123.45 | 116.80 | 119.26 | 119.26 | 0.57% | 3,325,706 |
| Jun 24, 2026 | 118.82 | 121.61 | 116.85 | 118.58 | 118.58 | 0.36% | 2,704,645 |
| Jun 23, 2026 | 115.47 | 119.53 | 114.09 | 118.16 | 118.16 | 1.91% | 3,282,823 |
| Jun 22, 2026 | 115.84 | 120.96 | 113.87 | 115.94 | 115.94 | -1.59% | 3,609,564 |
| Jun 18, 2026 | 112.62 | 119.55 | 107.00 | 117.81 | 117.81 | 4.23% | 8,271,241 |
| Jun 17, 2026 | 115.08 | 116.76 | 112.40 | 113.03 | 113.03 | -2.79% | 2,987,485 |
| Jun 16, 2026 | 116.99 | 119.91 | 114.05 | 116.27 | 116.27 | -1.57% | 3,123,542 |
| Jun 15, 2026 | 117.00 | 119.31 | 114.94 | 118.12 | 118.12 | 1.57% | 2,854,031 |
| Jun 12, 2026 | 117.85 | 118.57 | 113.70 | 116.29 | 116.29 | -1.03% | 1,981,458 |
| Jun 11, 2026 | 113.92 | 117.87 | 113.26 | 117.50 | 117.50 | 2.25% | 2,811,831 |
| Jun 10, 2026 | 117.40 | 121.54 | 114.66 | 114.92 | 114.92 | -4.20% | 3,163,525 |
| Jun 9, 2026 | 117.11 | 123.25 | 116.00 | 119.96 | 119.96 | 2.66% | 4,092,329 |
| Jun 8, 2026 | 117.50 | 119.41 | 115.86 | 116.85 | 116.85 | -1.58% | 3,631,859 |
| Jun 5, 2026 | 122.19 | 123.99 | 117.58 | 118.72 | 118.72 | -3.85% | 4,017,679 |
| Jun 4, 2026 | 122.75 | 125.30 | 120.72 | 123.48 | 123.48 | -0.94% | 3,962,922 |
| Jun 3, 2026 | 132.48 | 132.74 | 124.20 | 124.65 | 124.65 | -7.89% | 6,149,712 |
| Jun 2, 2026 | 130.00 | 137.00 | 129.01 | 135.32 | 135.32 | -3.20% | 7,534,621 |
| Jun 1, 2026 | 128.31 | 142.35 | 128.29 | 139.79 | 139.79 | 13.40% | 9,806,322 |
| May 29, 2026 | 107.54 | 124.79 | 106.50 | 123.27 | 123.27 | 30.14% | 17,583,948 |
| May 28, 2026 | 91.74 | 96.64 | 90.14 | 94.72 | 94.72 | 5.83% | 8,969,456 |
| May 27, 2026 | 90.23 | 91.36 | 89.20 | 89.50 | 89.50 | -4.59% | 3,913,645 |
| May 26, 2026 | 94.97 | 96.39 | 90.30 | 93.81 | 93.81 | 1.70% | 4,008,648 |
| May 22, 2026 | 90.11 | 92.38 | 89.35 | 92.24 | 92.24 | 3.13% | 3,007,460 |
| May 21, 2026 | 88.50 | 90.95 | 87.30 | 89.44 | 89.44 | 0.45% | 2,814,488 |
| May 20, 2026 | 83.76 | 89.21 | 83.35 | 89.04 | 89.04 | 3.90% | 2,969,929 |
| May 19, 2026 | 88.74 | 90.00 | 85.61 | 85.70 | 85.70 | -1.54% | 3,121,390 |
| May 18, 2026 | 83.60 | 87.24 | 83.09 | 87.04 | 87.04 | 5.16% | 3,914,470 |
| May 15, 2026 | 81.10 | 83.84 | 80.37 | 82.77 | 82.77 | 2.12% | 2,641,764 |
| May 14, 2026 | 79.13 | 82.50 | 77.50 | 81.05 | 81.05 | 3.64% | 2,548,110 |
| May 13, 2026 | 78.46 | 80.09 | 77.45 | 78.20 | 78.20 | -1.09% | 2,206,585 |
| May 12, 2026 | 81.59 | 81.65 | 78.03 | 79.06 | 79.06 | -3.22% | 2,329,775 |
| May 11, 2026 | 82.96 | 84.70 | 81.13 | 81.69 | 81.69 | -2.63% | 2,335,737 |
| May 8, 2026 | 80.33 | 83.97 | 78.54 | 83.90 | 83.90 | 3.73% | 3,746,200 |
| May 7, 2026 | 79.96 | 83.00 | 79.96 | 80.88 | 80.88 | 4.44% | 3,695,922 |
| May 6, 2026 | 76.50 | 78.15 | 75.50 | 77.44 | 77.44 | -0.40% | 2,968,895 |
| May 5, 2026 | 77.36 | 78.47 | 76.37 | 77.75 | 77.75 | 0.66% | 2,048,246 |
| May 4, 2026 | 75.64 | 78.00 | 75.54 | 77.24 | 77.24 | 1.93% | 2,013,250 |
| May 1, 2026 | 75.50 | 77.46 | 75.01 | 75.78 | 75.78 | 2.89% | 2,637,539 |
| Apr 30, 2026 | 75.13 | 75.33 | 72.99 | 73.65 | 73.65 | -3.30% | 2,723,470 |
| Apr 29, 2026 | 75.81 | 76.41 | 74.27 | 76.16 | 76.16 | -0.05% | 1,998,803 |
| Apr 28, 2026 | 76.37 | 78.52 | 75.94 | 76.20 | 76.20 | 0.08% | 2,509,254 |
| Apr 27, 2026 | 75.87 | 76.56 | 74.69 | 76.14 | 76.14 | 0.21% | 2,809,053 |
| Apr 24, 2026 | 76.05 | 76.67 | 73.24 | 75.98 | 75.98 | -0.08% | 2,668,014 |
| Apr 23, 2026 | 76.10 | 76.60 | 74.07 | 76.04 | 76.04 | -3.38% | 3,237,873 |
| Apr 22, 2026 | 78.01 | 79.02 | 76.85 | 78.70 | 78.70 | 1.37% | 3,223,262 |
| Apr 21, 2026 | 77.13 | 79.87 | 76.40 | 77.64 | 77.64 | 2.48% | 3,853,278 |
| Apr 20, 2026 | 73.77 | 76.89 | 73.40 | 75.76 | 75.76 | 4.86% | 4,925,269 |
| Apr 17, 2026 | 73.13 | 73.48 | 71.13 | 72.25 | 72.25 | 0.33% | 5,992,923 |
| Apr 16, 2026 | 71.10 | 72.90 | 70.24 | 72.01 | 72.01 | 6.92% | 5,596,343 |
| Apr 15, 2026 | 65.83 | 67.65 | 65.23 | 67.35 | 67.35 | 5.09% | 4,409,138 |
| Apr 14, 2026 | 65.50 | 67.38 | 63.44 | 64.09 | 64.09 | -2.09% | 4,111,193 |
| Apr 13, 2026 | 63.30 | 65.62 | 63.00 | 65.46 | 65.46 | 4.02% | 4,902,241 |
| Apr 10, 2026 | 68.41 | 68.50 | 62.66 | 62.93 | 62.93 | -7.13% | 7,230,885 |
| Apr 9, 2026 | 75.78 | 76.05 | 67.69 | 67.76 | 67.76 | -10.89% | 5,428,217 |
| Apr 8, 2026 | 81.32 | 82.05 | 76.00 | 76.04 | 76.04 | -4.16% | 4,972,464 |
| Apr 7, 2026 | 80.08 | 81.21 | 78.24 | 79.34 | 79.34 | -1.51% | 3,706,896 |
| Apr 6, 2026 | 80.05 | 81.17 | 79.48 | 80.56 | 80.56 | 0.46% | 3,131,097 |
| Apr 2, 2026 | 78.29 | 81.10 | 77.94 | 80.19 | 80.19 | 1.32% | 3,078,218 |
| Apr 1, 2026 | 80.00 | 80.40 | 77.34 | 79.15 | 79.15 | 0.55% | 3,039,763 |
| Mar 31, 2026 | 76.48 | 79.50 | 75.83 | 78.71 | 78.71 | 4.29% | 3,275,066 |
| Mar 30, 2026 | 74.38 | 77.52 | 74.00 | 75.47 | 75.47 | 3.06% | 4,870,570 |
| Mar 27, 2026 | 76.25 | 76.91 | 72.21 | 73.23 | 73.23 | -7.75% | 4,228,436 |
| Mar 26, 2026 | 77.69 | 81.01 | 77.48 | 79.38 | 79.38 | 1.61% | 3,466,654 |
| Mar 25, 2026 | 77.94 | 79.39 | 76.41 | 78.12 | 78.12 | 1.77% | 4,702,381 |
| Mar 24, 2026 | 79.98 | 80.15 | 76.13 | 76.76 | 76.76 | -5.35% | 3,515,726 |
| Mar 23, 2026 | 79.22 | 82.12 | 78.01 | 81.10 | 81.10 | 3.43% | 2,847,872 |
| Mar 20, 2026 | 80.36 | 80.36 | 78.19 | 78.41 | 78.41 | -2.91% | 6,646,256 |
| Mar 19, 2026 | 78.85 | 82.11 | 78.14 | 80.76 | 80.76 | 2.97% | 3,048,455 |
| Mar 18, 2026 | 77.71 | 79.15 | 77.55 | 78.43 | 78.43 | -0.13% | 2,140,041 |
| Mar 17, 2026 | 77.08 | 80.59 | 77.00 | 78.53 | 78.53 | 1.78% | 2,002,832 |
| Mar 16, 2026 | 78.70 | 80.28 | 76.90 | 77.16 | 77.16 | -2.53% | 2,759,136 |
| Mar 13, 2026 | 79.17 | 80.81 | 77.99 | 79.16 | 79.16 | 0.27% | 2,209,515 |
| Mar 12, 2026 | 80.70 | 82.49 | 78.78 | 78.95 | 78.95 | -2.35% | 2,968,824 |
| Mar 11, 2026 | 79.96 | 81.56 | 78.71 | 80.85 | 80.85 | 1.56% | 3,195,377 |
| Mar 10, 2026 | 79.75 | 80.64 | 76.40 | 79.61 | 79.61 | -0.13% | 3,167,967 |
| Mar 9, 2026 | 79.99 | 81.01 | 78.10 | 79.71 | 79.71 | -1.25% | 2,827,653 |
| Mar 6, 2026 | 80.00 | 81.56 | 78.36 | 80.72 | 80.72 | 1.34% | 4,563,458 |
| Mar 5, 2026 | 73.00 | 80.35 | 72.75 | 79.65 | 79.65 | 11.03% | 8,975,919 |
| Mar 4, 2026 | 72.00 | 73.82 | 71.34 | 71.74 | 71.74 | -1.08% | 6,862,408 |
| Mar 3, 2026 | 71.29 | 73.57 | 70.16 | 72.52 | 72.52 | -1.96% | 4,096,485 |
| Mar 2, 2026 | 71.43 | 74.37 | 71.12 | 73.97 | 73.97 | 2.03% | 3,467,717 |
| Feb 27, 2026 | 72.75 | 73.88 | 71.26 | 72.50 | 72.50 | -3.65% | 4,694,818 |
| Feb 26, 2026 | 73.22 | 76.45 | 72.85 | 75.25 | 75.25 | 3.08% | 4,405,160 |
| Feb 25, 2026 | 71.48 | 73.17 | 70.25 | 73.01 | 73.01 | 2.62% | 4,326,646 |
| Feb 24, 2026 | 69.50 | 71.98 | 68.96 | 71.14 | 71.14 | 2.34% | 3,955,920 |
| Feb 23, 2026 | 73.55 | 73.55 | 68.77 | 69.51 | 69.51 | -6.43% | 4,773,766 |
| Feb 20, 2026 | 81.05 | 83.53 | 73.74 | 74.29 | 74.29 | -9.18% | 6,074,123 |
| Feb 19, 2026 | 82.11 | 82.99 | 80.62 | 81.80 | 81.80 | -1.36% | 2,202,733 |
| Feb 18, 2026 | 81.05 | 84.35 | 80.56 | 82.93 | 82.93 | 0.57% | 2,773,271 |
| Feb 17, 2026 | 87.06 | 87.51 | 80.95 | 82.46 | 82.46 | -5.50% | 2,870,365 |
| 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 |