Okta Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	74.38	77.52	74.00	75.47	75.47	3.06%	4,697,911
Mar 27, 2026	76.25	76.91	72.21	73.23	73.23	-7.75%	4,222,610
Mar 26, 2026	77.69	81.01	77.48	79.38	79.38	1.61%	3,455,686
Mar 25, 2026	77.94	79.39	76.41	78.12	78.12	1.77%	4,700,950
Mar 24, 2026	79.98	80.15	76.13	76.76	76.76	-5.35%	3,430,879
Mar 23, 2026	79.22	82.12	78.01	81.10	81.10	3.43%	2,810,782
Mar 20, 2026	80.36	80.36	78.19	78.41	78.41	-2.91%	6,596,760
Mar 19, 2026	78.85	82.11	78.14	80.76	80.76	2.97%	3,037,844
Mar 18, 2026	77.71	79.15	77.55	78.43	78.43	-0.13%	2,131,986
Mar 17, 2026	77.08	80.59	77.00	78.53	78.53	1.78%	1,977,424
Mar 16, 2026	78.70	80.28	76.90	77.16	77.16	-2.53%	2,756,653
Mar 13, 2026	79.17	80.81	77.99	79.16	79.16	0.27%	2,209,014
Mar 12, 2026	80.70	82.49	78.78	78.95	78.95	-2.35%	2,965,515
Mar 11, 2026	79.96	81.56	78.71	80.85	80.85	1.56%	3,189,898
Mar 10, 2026	79.75	80.64	76.40	79.61	79.61	-0.13%	3,123,981
Mar 9, 2026	79.99	81.01	78.10	79.71	79.71	-1.25%	2,825,575
Mar 6, 2026	80.00	81.56	78.36	80.72	80.72	1.34%	4,558,364
Mar 5, 2026	73.00	80.35	72.75	79.65	79.65	11.03%	8,918,213
Mar 4, 2026	72.00	73.82	71.34	71.74	71.74	-1.08%	6,311,224
Mar 3, 2026	71.29	73.57	70.16	72.52	72.52	-1.96%	4,088,687
Mar 2, 2026	71.43	74.37	71.12	73.97	73.97	2.03%	3,428,043
Feb 27, 2026	72.75	73.88	71.26	72.50	72.50	-3.65%	4,689,588
Feb 26, 2026	73.22	76.45	72.85	75.25	75.25	3.08%	4,401,049
Feb 25, 2026	71.48	73.17	70.25	73.01	73.01	2.62%	4,283,176
Feb 24, 2026	69.50	71.98	68.96	71.14	71.14	2.34%	3,928,906
Feb 23, 2026	73.55	73.55	68.77	69.51	69.51	-6.43%	4,765,330
Feb 20, 2026	81.05	83.53	73.74	74.29	74.29	-9.18%	6,015,890
Feb 19, 2026	82.11	82.99	80.62	81.80	81.80	-1.36%	2,201,397
Feb 18, 2026	81.05	84.35	80.56	82.93	82.93	0.57%	2,772,260
Feb 17, 2026	87.06	87.51	80.95	82.46	82.46	-5.50%	2,868,328
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