Okta Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 7, 2026	90.74	94.65	90.50	93.84	93.84	3.85%	2,952,287
Jan 6, 2026	87.47	90.89	87.40	90.36	90.36	3.02%	2,021,086
Jan 5, 2026	85.42	91.36	85.01	87.71	87.71	4.87%	3,630,817
Jan 2, 2026	87.15	87.15	83.37	83.64	83.64	-3.27%	2,130,068
Dec 31, 2025	87.25	87.72	86.45	86.47	86.47	-1.10%	1,376,502
Dec 30, 2025	87.71	88.40	87.21	87.43	87.43	-0.74%	1,105,802
Dec 29, 2025	88.14	88.73	87.60	88.08	88.08	-0.60%	1,323,846
Dec 26, 2025	88.07	88.95	87.92	88.61	88.61	0.25%	1,057,223
Dec 24, 2025	88.88	88.94	87.73	88.39	88.39	-0.75%	735,894
Dec 23, 2025	90.18	90.90	88.41	89.06	89.06	-2.07%	1,384,910
Dec 22, 2025	89.81	91.93	89.50	90.94	90.94	0.81%	2,108,342
Dec 19, 2025	90.49	90.65	89.09	90.21	90.21	-0.02%	6,642,623
Dec 18, 2025	89.11	90.91	89.00	90.23	90.23	2.05%	2,698,999
Dec 17, 2025	90.30	92.84	88.39	88.42	88.42	-2.40%	2,361,416
Dec 16, 2025	89.99	91.50	88.89	90.59	90.59	2.71%	3,387,092
Dec 15, 2025	90.00	90.99	87.89	88.20	88.20	-2.20%	3,019,268
Dec 12, 2025	91.02	91.65	89.89	90.18	90.18	-0.45%	2,833,991
Dec 11, 2025	89.29	91.40	89.15	90.59	90.59	0.83%	2,370,569
Dec 10, 2025	87.90	90.21	87.07	89.84	89.84	2.34%	2,140,807
Dec 9, 2025	87.03	87.99	86.77	87.79	87.79	0.57%	1,835,409
Dec 8, 2025	85.98	88.32	85.89	87.29	87.29	1.63%	2,569,323
Dec 5, 2025	85.71	86.29	84.83	85.89	85.89	-0.01%	2,855,035
Dec 4, 2025	86.40	88.02	84.54	85.90	85.90	-0.51%	3,589,798
Dec 3, 2025	75.60	87.00	75.05	86.34	86.34	5.46%	8,798,413
Dec 2, 2025	81.67	82.50	80.69	81.87	81.87	1.53%	8,666,187
Dec 1, 2025	79.98	81.17	79.20	80.64	80.64	0.39%	4,143,792
Nov 28, 2025	80.75	80.88	80.02	80.33	80.33	-0.29%	1,643,404
Nov 26, 2025	81.16	81.24	80.16	80.56	80.56	-0.74%	1,889,510
Nov 25, 2025	79.04	81.72	78.50	81.16	81.16	2.54%	1,956,999
Nov 24, 2025	79.14	80.07	78.05	79.15	79.15	0.60%	3,059,931
Nov 21, 2025	78.35	79.48	76.35	78.68	78.68	0.46%	1,937,869
Nov 20, 2025	81.46	81.89	78.11	78.32	78.32	-2.21%	2,039,192
Nov 19, 2025	80.75	81.15	79.25	80.09	80.09	-1.16%	1,593,742
Nov 18, 2025	81.14	82.15	80.54	81.03	81.03	-0.05%	2,132,430
Nov 17, 2025	83.51	83.72	80.36	81.07	81.07	-3.42%	2,473,308
Nov 14, 2025	82.69	84.29	81.20	83.94	83.94	0.21%	1,626,535
Nov 13, 2025	84.01	85.10	83.63	83.76	83.76	-1.10%	1,925,492
Nov 12, 2025	85.71	86.38	83.63	84.69	84.69	-1.04%	1,788,707
Nov 11, 2025	85.34	86.87	85.26	85.58	85.58	-0.18%	1,278,233
Nov 10, 2025	85.83	86.52	84.98	85.74	85.74	0.62%	1,409,799
Nov 7, 2025	85.13	85.55	83.06	85.21	85.21	-0.77%	2,222,119
Nov 6, 2025	87.13	87.82	84.59	85.87	85.87	-1.45%	1,571,065
Nov 5, 2025	87.28	87.96	86.43	87.13	87.13	0.18%	1,517,385
Nov 4, 2025	88.96	90.26	86.84	86.97	86.97	-4.51%	1,670,414
Nov 3, 2025	91.83	92.50	89.62	91.08	91.08	-0.49%	1,966,389
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