Okta, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	88.02	90.79	86.38	88.00	88.00	0.08%	4,388
Feb 10, 2026	88.46	89.45	87.10	87.93	87.93	-0.82%	3,318
Feb 9, 2026	88.00	88.88	86.50	88.66	88.66	3.03%	4,157
Feb 6, 2026	81.64	86.27	81.64	86.05	86.05	3.84%	667
Feb 5, 2026	83.85	84.95	82.00	82.87	82.87	1.06%	822
Feb 4, 2026	82.55	83.99	79.88	82.00	82.00	1.38%	1,393
Feb 3, 2026	87.45	89.61	80.28	80.88	80.88	-7.35%	1,247
Feb 2, 2026	84.59	88.37	83.00	87.30	87.30	2.31%	682
Jan 30, 2026	85.14	86.67	84.00	85.33	85.33	-1.31%	669
Jan 29, 2026	90.00	92.17	84.00	86.46	86.46	-6.21%	6,655
Jan 28, 2026	91.58	92.56	90.34	92.18	92.18	0.90%	1,473
Jan 27, 2026	91.20	93.85	91.18	91.36	91.36	-	1,961
Jan 26, 2026	90.50	91.79	90.16	91.36	91.36	0.90%	12,673
Jan 23, 2026	92.00	92.78	90.55	90.55	90.55	-0.02%	427
Jan 22, 2026	89.99	91.42	89.17	90.57	90.57	2.11%	1,225
Jan 21, 2026	88.49	89.78	87.13	88.70	88.70	0.13%	156
Jan 20, 2026	89.28	91.13	87.01	88.59	88.59	-1.95%	1,190
Jan 16, 2026	93.24	93.24	89.72	90.35	90.35	-3.68%	1,113
Jan 15, 2026	95.45	97.00	93.00	93.80	93.80	0.85%	4,581
Jan 14, 2026	95.30	97.22	92.75	93.01	93.01	-1.05%	8,505
Jan 13, 2026	94.89	97.15	94.00	94.00	94.00	0.03%	8,347
Jan 12, 2026	91.33	94.55	91.20	93.97	93.97	1.81%	1,651
Jan 9, 2026	93.95	94.25	91.58	92.30	92.30	-1.49%	1,922
Jan 8, 2026	93.87	93.95	91.38	93.70	93.70	-0.16%	2,401
Jan 7, 2026	90.30	94.64	90.30	93.85	93.85	3.68%	3,712
Jan 6, 2026	88.36	90.75	87.36	90.52	90.52	2.21%	1,312
Jan 5, 2026	86.00	91.24	85.05	88.56	88.56	5.92%	4,843
Jan 2, 2026	87.01	87.25	83.39	83.61	83.61	-4.63%	1,636
Dec 31, 2025	87.40	87.67	86.96	87.67	87.67	-0.03%	397
Dec 30, 2025	88.04	88.38	87.22	87.70	87.70	-0.05%	634
Dec 29, 2025	88.36	88.58	87.62	87.75	87.75	-0.82%	1,567
Dec 24, 2025	88.00	89.00	87.82	88.48	88.48	-0.40%	1,335
Dec 23, 2025	90.30	90.65	88.46	88.83	88.83	-2.34%	907
Dec 22, 2025	90.51	91.75	89.53	90.96	90.96	1.23%	1,188
Dec 19, 2025	90.49	91.00	89.06	89.85	89.85	0.01%	444
Dec 18, 2025	88.72	90.70	88.72	89.84	89.84	-0.79%	3,211
Dec 17, 2025	91.00	92.84	90.20	90.56	90.56	0.53%	583
Dec 16, 2025	87.78	91.50	87.77	90.09	90.09	1.80%	12,928
Dec 15, 2025	89.99	90.99	87.93	88.49	88.49	-3.00%	7,208
Dec 12, 2025	90.72	91.52	90.44	91.23	91.23	0.12%	1,810
Dec 11, 2025	88.45	91.40	88.43	91.12	91.12	2.07%	25,025
Dec 10, 2025	87.90	89.28	87.18	89.28	89.28	2.44%	701
Dec 9, 2025	87.50	87.78	86.75	87.15	87.15	0.09%	371
Dec 8, 2025	86.49	88.28	85.80	87.07	87.07	1.68%	1,509
Dec 5, 2025	87.17	87.17	85.00	85.63	85.63	0.49%	840
Dec 4, 2025	85.94	87.79	84.65	85.21	85.21	-1.12%	3,829
Dec 3, 2025	79.24	86.25	75.06	86.18	86.18	5.07%	38,137
Dec 2, 2025	81.07	82.40	80.80	82.02	82.02	1.65%	17,989
Dec 1, 2025	79.64	81.04	79.10	80.70	80.70	0.36%	4,759
Nov 28, 2025	81.00	81.00	80.04	80.41	80.41	-0.88%	3,062