Okta Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	76.37	78.52	75.94	76.20	76.20	0.08%	2,506,659
Apr 27, 2026	75.87	76.56	74.69	76.14	76.14	0.21%	2,806,609
Apr 24, 2026	76.05	76.67	73.24	75.98	75.98	-0.08%	2,610,732
Apr 23, 2026	76.10	76.60	74.07	76.04	76.04	-3.38%	3,233,509
Apr 22, 2026	78.01	79.02	76.85	78.70	78.70	1.37%	3,210,062
Apr 21, 2026	77.13	79.87	76.40	77.64	77.64	2.48%	3,719,335
Apr 20, 2026	73.77	76.89	73.40	75.76	75.76	4.86%	4,843,601
Apr 17, 2026	73.13	73.48	71.13	72.25	72.25	0.33%	5,965,805
Apr 16, 2026	71.10	72.90	70.24	72.01	72.01	6.92%	5,415,721
Apr 15, 2026	65.83	67.65	65.23	67.35	67.35	5.09%	4,392,749
Apr 14, 2026	65.50	67.38	63.44	64.09	64.09	-2.09%	4,089,602
Apr 13, 2026	63.30	65.62	63.00	65.46	65.46	4.02%	4,901,107
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
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