Okta, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	61.54	61.54	61.54	66.80	66.80	8.67%	100
Mar 4, 2026	62.56	62.56	62.35	61.47	61.47	-1.01%	40
Mar 3, 2026	62.10	62.10	62.10	62.10	62.10	-0.89%	-
Mar 2, 2026	62.66	62.66	62.66	62.66	62.66	2.02%	-
Feb 27, 2026	61.42	61.42	61.42	61.42	61.42	-3.21%	-
Feb 26, 2026	63.46	63.46	63.46	63.46	63.46	4.44%	-
Feb 25, 2026	60.76	60.76	60.76	60.76	60.76	-2.02%	-
Feb 24, 2026	62.01	62.01	62.01	62.01	62.01	2.61%	-
Feb 23, 2026	60.43	60.43	60.43	60.43	60.43	-12.69%	-
Feb 20, 2026	69.83	69.84	69.83	69.21	69.21	-0.65%	434
Feb 19, 2026	69.66	69.66	69.66	69.66	69.66	-3.62%	-
Feb 18, 2026	72.28	72.28	72.28	72.28	72.28	4.07%	-
Feb 17, 2026	74.10	74.10	69.25	69.45	69.45	-5.01%	209
Feb 16, 2026	77.23	77.23	77.23	73.11	73.11	0.04%	32
Feb 13, 2026	73.08	73.08	73.08	73.08	73.08	-0.90%	-
Feb 12, 2026	73.74	73.74	73.74	73.74	73.74	1.00%	-
Feb 11, 2026	73.01	73.01	73.01	73.01	73.01	-1.72%	-
Feb 10, 2026	75.23	75.23	75.23	74.29	74.29	-2.19%	20
Feb 9, 2026	75.95	75.95	75.95	75.95	75.95	4.80%	-
Feb 6, 2026	72.47	72.47	72.47	72.47	72.47	2.14%	-
Feb 5, 2026	70.91	70.91	70.29	70.95	70.95	-0.34%	280
Feb 4, 2026	71.19	71.19	71.19	71.19	71.19	0.24%	-
Feb 3, 2026	75.55	75.55	75.55	71.02	71.02	-4.80%	159
Feb 2, 2026	70.31	70.31	70.31	74.60	74.60	3.37%	10
Jan 30, 2026	71.56	71.96	71.56	72.17	72.17	0.60%	260
Jan 29, 2026	71.74	71.74	71.74	71.74	71.74	-6.26%	-
Jan 28, 2026	76.53	76.53	76.53	76.53	76.53	-0.29%	-
Jan 27, 2026	76.50	76.50	76.50	76.75	76.75	-	65
Jan 26, 2026	76.29	76.65	76.29	76.75	76.75	-1.29%	193
Jan 23, 2026	79.01	79.01	79.01	77.75	77.75	0.31%	30
Jan 22, 2026	77.51	77.51	77.51	77.51	77.51	1.06%	-
Jan 21, 2026	76.70	76.70	76.70	76.70	76.70	-1.26%	-
Jan 20, 2026	74.57	77.57	74.57	77.68	77.68	-0.24%	18
Jan 19, 2026	77.87	77.87	77.87	77.87	77.87	-1.13%	-
Jan 16, 2026	80.25	80.25	80.25	78.76	78.76	-2.96%	5
Jan 15, 2026	83.00	83.00	83.00	81.16	81.16	-1.53%	50
Jan 14, 2026	83.96	84.80	82.00	82.42	82.42	-0.13%	59
Jan 13, 2026	82.50	82.50	82.50	82.53	82.53	2.43%	1
Jan 12, 2026	80.57	80.57	80.57	80.57	80.57	1.73%	-
Jan 9, 2026	80.39	80.39	80.39	79.20	79.20	-0.94%	30
Jan 8, 2026	79.95	79.95	79.95	79.95	79.95	1.64%	-
Jan 7, 2026	78.66	78.66	78.66	78.66	78.66	2.84%	-
Jan 6, 2026	76.49	76.49	76.49	76.49	76.49	1.51%	-
Jan 5, 2026	75.35	75.35	75.35	75.35	75.35	4.35%	-
Jan 2, 2026	72.16	72.16	72.16	72.21	72.21	-3.69%	10
Dec 30, 2025	74.98	74.98	74.98	74.98	74.98	0.48%	-
Dec 29, 2025	74.62	74.62	74.62	74.62	74.62	-0.86%	-
Dec 23, 2025	75.27	75.27	75.27	75.27	75.27	-2.94%	-
Dec 22, 2025	77.55	77.55	77.55	77.55	77.55	-1.51%	-
Dec 19, 2025	78.74	78.74	78.74	78.74	78.74	2.35%	-