Okta Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	88.40	91.60	88.25	91.53	91.53	4.12%	3,045,324
Oct 30, 2025	87.02	89.88	86.90	87.91	87.91	0.30%	1,591,631
Oct 29, 2025	89.26	89.28	87.08	87.65	87.65	-1.86%	1,720,582
Oct 28, 2025	90.25	90.98	89.18	89.31	89.31	-0.78%	1,394,685
Oct 27, 2025	90.00	90.60	89.25	90.01	90.01	1.06%	1,449,030
Oct 24, 2025	89.00	89.81	88.66	89.07	89.07	0.59%	1,440,243
Oct 23, 2025	86.99	88.64	86.71	88.55	88.55	1.73%	1,682,855
Oct 22, 2025	88.66	88.95	86.66	87.04	87.04	-2.69%	2,059,779
Oct 21, 2025	88.25	89.95	87.95	89.45	89.45	1.28%	1,792,451
Oct 20, 2025	88.31	89.33	88.05	88.32	88.32	1.02%	1,869,530
Oct 17, 2025	87.00	87.80	86.25	87.43	87.43	-0.32%	1,613,497
Oct 16, 2025	88.76	90.19	87.13	87.71	87.71	-0.72%	1,652,363
Oct 15, 2025	89.60	89.95	87.58	88.35	88.35	-0.82%	1,867,405
Oct 14, 2025	88.70	90.05	87.61	89.08	89.08	-1.18%	1,894,900
Oct 13, 2025	90.00	90.69	88.94	90.14	90.14	0.88%	2,032,320
Oct 10, 2025	93.21	93.44	88.55	89.35	89.35	-4.58%	3,516,140
Oct 9, 2025	93.25	94.40	90.98	93.64	93.64	1.09%	2,242,570
Oct 8, 2025	91.65	93.31	90.95	92.63	92.63	1.91%	1,772,206
Oct 7, 2025	94.18	94.58	90.07	90.89	90.89	-3.01%	2,480,855
Oct 6, 2025	93.65	96.37	90.58	93.71	93.71	0.44%	3,406,152
Oct 3, 2025	94.83	95.26	93.00	93.30	93.30	-1.71%	2,012,169
Oct 2, 2025	92.00	95.49	91.77	94.92	94.92	3.52%	3,451,373
Oct 1, 2025	91.38	92.95	90.78	91.69	91.69	-0.01%	1,889,884
Sep 30, 2025	94.09	94.09	90.40	91.70	91.70	-2.30%	2,349,167
Sep 29, 2025	92.00	94.71	91.85	93.86	93.86	2.96%	2,842,251
Sep 26, 2025	90.76	91.69	89.60	91.16	91.16	-0.03%	2,409,889
Sep 25, 2025	89.46	91.45	88.90	91.19	91.19	1.47%	2,796,920
Sep 24, 2025	92.30	93.80	89.82	89.87	89.87	-2.53%	3,193,804
Sep 23, 2025	92.40	94.20	91.87	92.20	92.20	-0.19%	2,157,080
Sep 22, 2025	92.60	94.35	91.40	92.38	92.38	-1.06%	2,522,854
Sep 19, 2025	94.00	94.15	92.02	93.37	93.37	-0.25%	5,822,768
Sep 18, 2025	90.94	94.00	90.60	93.60	93.60	4.00%	3,154,147
Sep 17, 2025	90.13	91.73	88.90	90.00	90.00	0.09%	2,569,613
Sep 16, 2025	90.86	91.00	89.29	89.92	89.92	-1.09%	2,287,783
Sep 15, 2025	90.80	91.81	89.92	90.91	90.91	0.63%	1,700,428
Sep 12, 2025	91.96	92.47	90.25	90.34	90.34	-1.76%	1,810,701
Sep 11, 2025	90.78	92.14	89.78	91.96	91.96	1.94%	2,193,744
Sep 10, 2025	93.97	94.34	89.65	90.21	90.21	-3.88%	2,899,099
Sep 9, 2025	92.31	93.95	91.88	93.85	93.85	1.26%	3,059,179
Sep 8, 2025	91.17	92.73	90.81	92.68	92.68	1.31%	2,351,081
Sep 5, 2025	90.29	91.95	90.03	91.48	91.48	1.94%	3,279,828
Sep 4, 2025	89.38	90.85	88.28	89.74	89.74	-0.09%	2,904,539
Sep 3, 2025	89.59	90.25	88.17	89.82	89.82	0.36%	3,395,112
Sep 2, 2025	91.19	91.64	88.46	89.50	89.50	-3.52%	5,111,669
Aug 29, 2025	92.59	95.66	90.65	92.77	92.77	0.19%	8,811,231
Aug 28, 2025	91.94	93.98	90.46	92.59	92.59	-0.47%	7,085,927
Aug 27, 2025	97.43	98.87	92.17	93.03	93.03	1.61%	15,003,995
Aug 26, 2025	92.37	93.39	90.81	91.56	91.56	0.23%	12,491,669
Aug 25, 2025	94.54	95.00	91.26	91.35	91.35	-0.76%	5,447,550
Aug 22, 2025	90.11	93.30	89.78	92.05	92.05	2.53%	2,741,700