Okta Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2025	89.59	90.25	88.17	89.06	-	-0.49%	1,249,424
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
Aug 21, 2025	90.29	90.42	88.33	89.78	89.78	-1.37%	2,713,816
Aug 20, 2025	91.05	91.79	89.77	91.03	91.03	-0.13%	1,853,374
Aug 19, 2025	92.06	92.50	90.11	91.15	91.15	-0.25%	2,477,798
Aug 18, 2025	91.60	92.77	90.77	91.38	91.38	-0.70%	2,102,010
Aug 15, 2025	89.38	92.34	89.10	92.02	92.02	3.85%	2,104,623
Aug 14, 2025	89.73	90.75	88.37	88.61	88.61	-2.60%	3,523,904
Aug 13, 2025	89.63	91.95	88.82	90.98	90.98	1.85%	2,277,790
Aug 12, 2025	88.49	89.40	87.24	89.33	89.33	0.93%	4,945,977
Aug 11, 2025	91.02	92.43	88.24	88.51	88.51	-3.32%	3,891,775
Aug 8, 2025	93.10	93.58	90.93	91.55	91.55	-2.17%	2,432,339
Aug 7, 2025	98.20	98.35	90.86	93.58	93.58	-4.27%	4,279,084
Aug 6, 2025	95.87	97.83	95.50	97.75	97.75	1.84%	1,680,415
Aug 5, 2025	97.72	98.10	95.58	95.98	95.98	-1.78%	1,640,111
Aug 4, 2025	96.18	97.74	95.35	97.72	97.72	2.72%	1,608,442
Aug 1, 2025	96.41	97.28	94.47	95.13	95.13	-2.73%	2,890,605
Jul 31, 2025	100.08	100.15	97.32	97.80	97.80	-1.97%	3,566,101
Jul 30, 2025	99.64	101.32	97.70	99.77	99.77	0.79%	3,094,563
Jul 29, 2025	98.04	101.94	96.57	98.99	98.99	1.18%	6,789,540
Jul 28, 2025	101.34	101.50	96.39	97.84	97.84	-3.22%	4,127,604
Jul 25, 2025	98.00	104.98	96.44	101.10	101.10	3.28%	9,545,770
Jul 24, 2025	95.50	97.97	94.54	97.89	97.89	2.36%	3,219,766
Jul 23, 2025	95.78	96.70	94.08	95.63	95.63	-0.02%	2,270,149
Jul 22, 2025	96.25	97.49	95.05	95.65	95.65	-0.22%	2,163,947
Jul 21, 2025	95.50	96.08	93.90	95.86	95.86	0.45%	3,215,226
Jul 18, 2025	93.00	95.88	92.30	95.43	95.43	3.62%	4,368,785
Jul 17, 2025	91.43	93.07	91.35	92.10	92.10	1.13%	2,567,001
Jul 16, 2025	91.48	91.54	89.78	91.07	91.07	-0.03%	2,155,078
Jul 15, 2025	92.50	92.86	91.01	91.10	91.10	-0.95%	3,249,874
Jul 14, 2025	91.53	92.53	90.72	91.97	91.97	0.45%	3,086,062
Jul 11, 2025	94.23	94.61	91.40	91.56	91.56	-3.02%	3,072,966
Jul 10, 2025	98.75	98.92	94.15	94.41	94.41	-4.78%	4,148,662
Jul 9, 2025	97.85	99.88	97.18	99.15	99.15	1.66%	3,314,248
Jul 8, 2025	97.95	98.20	96.58	97.53	97.53	0.13%	2,520,107
Jul 7, 2025	97.58	98.85	96.79	97.40	97.40	-1.73%	2,190,283
Jul 3, 2025	98.47	99.76	98.42	99.11	99.11	0.99%	1,765,335
Jul 2, 2025	98.29	98.76	97.17	98.14	98.14	-0.42%	2,249,906
Jul 1, 2025	99.89	99.89	96.52	98.55	98.55	-1.42%	3,006,397
Jun 30, 2025	99.20	100.60	98.45	99.97	99.97	1.56%	2,858,188
Jun 27, 2025	98.33	99.79	97.74	98.43	98.43	0.31%	3,471,677
Jun 26, 2025	98.34	98.70	95.48	98.13	98.13	-0.08%	3,963,411
Jun 25, 2025	99.00	99.98	97.77	98.21	98.21	-0.32%	2,267,090
Jun 24, 2025	99.56	100.48	98.35	98.53	98.53	-0.13%	3,062,992