Okta, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	22.51	22.51	22.51	22.51	22.51	4.50%	95
Feb 5, 2026	21.75	22.14	21.54	21.54	21.54	-1.73%	13,171
Feb 4, 2026	21.20	21.92	21.20	21.92	21.92	2.05%	237
Feb 3, 2026	23.02	23.02	21.22	21.48	21.48	-6.77%	306
Feb 2, 2026	22.48	23.24	22.10	23.04	23.04	-17.09%	48,302
Jan 30, 2026	22.44	27.79	22.31	27.79	27.79	26.32%	4,669
Jan 29, 2026	20.92	22.64	20.92	22.00	22.00	-20.83%	5,070
Jan 28, 2026	23.77	27.79	23.70	27.79	27.79	16.37%	17
Jan 27, 2026	24.36	24.36	23.88	23.88	23.88	-1.40%	356
Jan 26, 2026	23.86	24.22	23.86	24.22	24.22	1.51%	68
Jan 23, 2026	24.04	24.04	23.86	23.86	23.86	-0.38%	174
Jan 22, 2026	24.39	24.39	23.94	23.95	23.95	1.57%	16,008
Jan 21, 2026	23.58	23.58	23.58	23.58	23.58	-1.01%	27
Jan 20, 2026	24.08	24.08	23.82	23.82	23.82	0.68%	222
Jan 19, 2026	23.66	23.66	23.66	23.66	23.66	-1.74%	187
Jan 16, 2026	24.08	24.08	24.08	24.08	24.08	-2.98%	257
Jan 15, 2026	25.44	25.44	24.82	24.82	24.82	-0.92%	2,254
Jan 14, 2026	25.95	25.95	25.05	25.05	25.05	-1.07%	112
Jan 13, 2026	25.26	25.97	25.26	25.32	25.32	0.44%	2,067
Jan 12, 2026	24.78	25.37	24.78	25.21	25.21	1.98%	181
Jan 9, 2026	24.64	24.72	24.64	24.72	24.72	-2.22%	136
Jan 8, 2026	25.09	25.28	25.09	25.28	25.28	-0.47%	248
Jan 7, 2026	24.43	25.40	24.43	25.40	25.40	4.70%	162
Jan 6, 2026	23.89	24.39	23.76	24.26	24.26	1.93%	9,511
Jan 5, 2026	22.91	24.67	22.91	23.80	23.80	4.62%	15,843
Jan 2, 2026	22.81	22.81	22.72	22.75	22.75	-5.88%	11,100
Dec 30, 2025	24.22	24.22	24.12	24.17	24.17	-1.79%	10,640
Dec 29, 2025	24.73	24.73	24.46	24.61	24.61	0.53%	78
Dec 26, 2025	24.46	24.67	24.46	24.48	24.48	-0.89%	12,231
Dec 23, 2025	25.27	25.27	24.52	24.70	24.70	-2.64%	15,618
Dec 22, 2025	24.99	25.60	24.91	25.37	25.37	2.34%	17,246
Dec 19, 2025	24.90	24.90	24.62	24.79	24.79	-1.00%	10,062
Dec 18, 2025	24.71	25.04	24.71	25.04	25.04	0.44%	11,142
Dec 17, 2025	25.02	25.53	24.89	24.93	24.93	0.81%	78,648
Dec 16, 2025	24.41	24.91	24.41	24.73	24.73	3.00%	35,334
Dec 15, 2025	24.49	24.49	23.93	24.01	24.01	-2.16%	12,344
Dec 12, 2025	24.51	24.65	24.51	24.54	24.54	0.41%	11,258
Dec 11, 2025	24.29	24.62	24.20	24.44	24.44	-0.65%	53,148
Dec 10, 2025	23.85	24.60	23.85	24.60	24.60	2.93%	44,210
Dec 9, 2025	23.93	23.97	23.72	23.90	23.90	0.38%	31,195
Dec 8, 2025	23.40	23.98	23.29	23.81	23.81	1.97%	12,484
Dec 5, 2025	22.97	23.44	22.80	23.35	23.35	2.14%	29,413
Dec 4, 2025	22.80	22.92	22.46	22.86	22.86	-0.35%	26,501
Dec 3, 2025	21.40	23.00	20.00	22.94	22.94	5.33%	39,210
Dec 2, 2025	21.93	22.00	21.60	21.78	21.78	-22.19%	22,393
Dec 1, 2025	22.39	27.99	21.20	27.99	27.99	-10.72%	25,064
Nov 28, 2025	21.52	31.35	21.48	31.35	31.35	45.48%	119
Nov 26, 2025	21.51	21.55	21.51	21.55	21.55	-1.06%	137
Nov 25, 2025	21.36	21.78	21.36	21.78	21.78	2.35%	381
Nov 24, 2025	21.28	21.28	21.28	21.28	21.28	-0.37%	65