Okta Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	92.10	92.49	90.37	90.74	90.74	-0.79%	1,464,320
Jan 27, 2026	91.50	92.70	91.05	91.46	91.46	0.19%	1,964,286
Jan 26, 2026	91.20	92.12	89.98	91.29	91.29	0.58%	2,383,451
Jan 23, 2026	91.49	92.88	90.29	90.76	90.76	-0.77%	1,302,797
Jan 22, 2026	89.99	91.66	89.50	91.46	91.46	2.83%	1,562,874
Jan 21, 2026	88.13	89.82	87.12	88.94	88.94	1.40%	1,941,964
Jan 20, 2026	88.01	91.37	87.64	87.71	87.71	-2.05%	2,244,164
Jan 16, 2026	92.41	92.41	89.30	89.55	89.55	-2.60%	3,110,085
Jan 15, 2026	93.78	97.45	91.82	91.94	91.94	-1.51%	3,402,448
Jan 14, 2026	95.03	97.36	92.50	93.35	93.35	-0.77%	3,231,843
Jan 13, 2026	94.00	97.23	93.33	94.07	94.07	0.53%	4,360,121
Jan 12, 2026	92.50	94.59	91.11	93.57	93.57	1.45%	2,714,942
Jan 9, 2026	94.25	94.25	91.57	92.23	92.23	-1.81%	1,821,703
Jan 8, 2026	93.84	94.10	92.31	93.93	93.93	0.10%	2,012,391
Jan 7, 2026	90.74	94.65	90.50	93.84	93.84	3.85%	2,956,928
Jan 6, 2026	87.47	90.89	87.40	90.36	90.36	3.02%	2,023,020
Jan 5, 2026	85.42	91.36	85.01	87.71	87.71	4.87%	3,634,043
Jan 2, 2026	87.15	87.15	83.37	83.64	83.64	-3.27%	2,134,301
Dec 31, 2025	87.25	87.72	86.45	86.47	86.47	-1.10%	1,386,086
Dec 30, 2025	87.71	88.40	87.21	87.43	87.43	-0.74%	1,121,661
Dec 29, 2025	88.14	88.73	87.60	88.08	88.08	-0.60%	1,358,597
Dec 26, 2025	88.07	88.95	87.92	88.61	88.61	0.25%	1,061,953
Dec 24, 2025	88.88	88.94	87.73	88.39	88.39	-0.75%	758,821
Dec 23, 2025	90.18	90.90	88.41	89.06	89.06	-2.07%	1,385,839
Dec 22, 2025	89.81	91.93	89.50	90.94	90.94	0.81%	2,127,116
Dec 19, 2025	90.49	90.65	89.09	90.21	90.21	-0.02%	6,709,525
Dec 18, 2025	89.11	90.91	89.00	90.23	90.23	2.05%	2,700,277
Dec 17, 2025	90.30	92.84	88.39	88.42	88.42	-2.40%	3,277,217
Dec 16, 2025	89.99	91.50	88.89	90.59	90.59	2.71%	3,502,444
Dec 15, 2025	90.00	90.99	87.89	88.20	88.20	-2.20%	3,033,699
Dec 12, 2025	91.02	91.65	89.89	90.18	90.18	-0.45%	2,957,652
Dec 11, 2025	89.29	91.40	89.15	90.59	90.59	0.83%	2,534,766
Dec 10, 2025	87.90	90.21	87.07	89.84	89.84	2.34%	2,149,161
Dec 9, 2025	87.03	87.99	86.77	87.79	87.79	0.57%	1,844,018
Dec 8, 2025	85.98	88.32	85.89	87.29	87.29	1.63%	2,570,195
Dec 5, 2025	85.71	86.29	84.83	85.89	85.89	-0.01%	2,859,649
Dec 4, 2025	86.40	88.02	84.54	85.90	85.90	-0.51%	3,669,910
Dec 3, 2025	75.60	87.00	75.05	86.34	86.34	5.46%	9,286,896
Dec 2, 2025	81.67	82.50	80.69	81.87	81.87	1.53%	9,190,454
Dec 1, 2025	79.98	81.17	79.20	80.64	80.64	0.39%	4,180,492
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