Okta Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2025	94.18	94.58	90.07	90.89	90.89	-3.01%	2,476,826
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
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