Okta, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	89.00	91.19	88.25	91.19	91.19	2.78%	3,626
Oct 30, 2025	88.01	89.81	86.88	88.73	88.73	1.26%	1,846
Oct 29, 2025	89.70	89.70	87.15	87.62	87.62	-2.89%	1,363
Oct 28, 2025	90.25	90.95	89.84	90.23	90.23	0.35%	2,778
Oct 27, 2025	89.50	90.59	89.26	89.91	89.91	0.37%	2,480
Oct 24, 2025	89.00	89.72	88.69	89.58	89.58	2.01%	2,419
Oct 23, 2025	87.55	88.14	86.72	87.81	87.81	0.77%	751
Oct 22, 2025	89.31	89.31	86.74	87.15	87.15	-2.28%	1,515
Oct 21, 2025	88.25	89.95	88.00	89.18	89.18	0.87%	2,957
Oct 20, 2025	87.23	89.18	87.23	88.41	88.41	1.75%	1,652
Oct 17, 2025	86.45	87.80	85.92	86.89	86.89	-0.71%	3,068
Oct 16, 2025	88.30	89.96	87.20	87.51	87.51	-0.87%	3,666
Oct 15, 2025	89.95	89.95	87.93	88.28	88.28	-1.44%	3,770
Oct 14, 2025	89.32	89.96	87.56	89.57	89.57	-0.42%	2,566
Oct 13, 2025	90.22	90.75	89.03	89.94	89.94	1.33%	2,265
Oct 10, 2025	93.82	93.82	88.76	88.76	88.76	-3.22%	7,493
Oct 9, 2025	92.63	93.25	91.52	91.71	91.71	-0.37%	1,153
Oct 8, 2025	91.10	93.30	91.00	92.05	92.05	0.97%	2,081
Oct 7, 2025	93.78	94.47	90.11	91.17	91.17	-4.81%	5,345
Oct 6, 2025	93.84	96.11	90.63	95.78	95.78	2.97%	3,629
Oct 3, 2025	94.83	95.23	93.02	93.02	93.02	-1.47%	1,869
Oct 2, 2025	92.50	95.31	91.72	94.40	94.40	3.95%	3,543
Oct 1, 2025	91.07	92.90	90.81	90.81	90.81	-0.11%	5,791
Sep 30, 2025	93.39	94.25	90.44	90.91	90.91	-3.33%	5,886
Sep 29, 2025	91.63	94.04	91.63	94.04	94.04	3.23%	17,020
Sep 26, 2025	91.25	91.61	89.73	91.10	91.10	0.46%	937
Sep 25, 2025	90.19	91.00	88.94	90.68	90.68	0.30%	3,618
Sep 24, 2025	92.01	93.77	89.90	90.41	90.41	-2.08%	5,819
Sep 23, 2025	92.56	94.20	91.92	92.33	92.33	-0.96%	5,291
Sep 22, 2025	93.53	94.29	91.45	93.22	93.22	0.12%	6,671
Sep 19, 2025	93.80	94.11	92.02	93.11	93.11	0.90%	8,057
Sep 18, 2025	90.47	92.56	90.47	92.28	92.28	1.11%	12,339
Sep 17, 2025	90.13	91.37	89.88	91.27	91.27	1.76%	1,719
Sep 16, 2025	91.14	91.14	89.28	89.69	89.69	-0.91%	1,423
Sep 15, 2025	90.42	91.70	90.00	90.51	90.51	-0.31%	3,446
Sep 12, 2025	92.00	92.35	90.63	90.79	90.79	-0.98%	2,499
Sep 11, 2025	90.78	91.83	89.90	91.69	91.69	1.28%	6,214
Sep 10, 2025	93.59	94.25	90.53	90.53	90.53	-2.95%	5,637
Sep 9, 2025	92.50	93.49	92.12	93.29	93.29	1.34%	2,666
Sep 8, 2025	91.01	92.30	90.90	92.05	92.05	1.23%	3,531
Sep 5, 2025	90.30	91.96	90.11	90.93	90.93	0.53%	4,877
Sep 4, 2025	88.50	90.75	88.46	90.45	90.45	0.83%	2,386
Sep 3, 2025	89.74	90.17	88.20	89.71	89.71	0.93%	3,369
Sep 2, 2025	92.05	92.05	88.82	88.88	88.88	-4.47%	7,243
Aug 29, 2025	92.99	95.27	90.73	93.04	93.04	-0.96%	10,207
Aug 28, 2025	92.71	93.94	90.50	93.94	93.94	0.15%	15,746
Aug 27, 2025	97.40	98.78	92.40	93.80	93.80	2.43%	50,231
Aug 26, 2025	92.19	93.40	90.90	91.58	91.58	-0.65%	13,827
Aug 25, 2025	92.30	95.40	91.72	92.18	92.18	-0.36%	10,672
Aug 22, 2025	88.02	92.80	88.02	92.51	92.51	3.53%	1,299