Okta, Inc. (OKTA)
NASDAQ: OKTA · Real-Time Price · USD
209.11
+4.23 (2.06%)
At close: Sep 30, 2026, 4:00 PM EDT
207.68
-1.43 (-0.68%)
Pre-market: Oct 1, 2026, 7:54 AM EDT
Okta Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 206.19 | 212.39 | 204.93 | 209.11 | 209.11 | 2.06% | 3,256,930 |
| Sep 29, 2026 | 203.55 | 208.69 | 200.59 | 204.88 | 204.88 | 1.34% | 2,743,534 |
| Sep 28, 2026 | 192.02 | 203.44 | 190.50 | 202.18 | 202.18 | 3.58% | 3,622,722 |
| Sep 25, 2026 | 204.00 | 205.00 | 195.04 | 195.19 | 195.19 | -5.54% | 3,962,765 |
| Sep 24, 2026 | 204.21 | 212.50 | 200.95 | 206.64 | 206.64 | 0.62% | 5,190,229 |
| Sep 23, 2026 | 198.20 | 207.20 | 196.00 | 205.36 | 205.36 | 4.45% | 5,480,194 |
| Sep 22, 2026 | 192.82 | 198.09 | 188.22 | 196.62 | 196.62 | 2.76% | 5,178,617 |
| Sep 21, 2026 | 183.90 | 192.22 | 180.55 | 191.33 | 191.33 | 4.91% | 3,722,545 |
| Sep 18, 2026 | 189.79 | 190.04 | 181.36 | 182.37 | 182.37 | -4.03% | 5,730,001 |
| Sep 17, 2026 | 183.00 | 192.59 | 183.00 | 190.02 | 190.02 | 1.01% | 3,753,796 |
| Sep 16, 2026 | 186.52 | 191.61 | 185.57 | 188.12 | 188.12 | -1.22% | 3,647,654 |
| Sep 15, 2026 | 183.20 | 191.99 | 183.00 | 190.45 | 190.45 | 2.15% | 3,925,102 |
| Sep 14, 2026 | 172.80 | 189.72 | 170.22 | 186.45 | 186.45 | 11.98% | 6,675,273 |
| Sep 11, 2026 | 170.67 | 175.04 | 166.17 | 166.50 | 166.50 | -2.69% | 2,744,788 |
| Sep 10, 2026 | 172.78 | 179.44 | 169.39 | 171.11 | 171.11 | -0.94% | 4,577,178 |
| Sep 9, 2026 | 169.00 | 173.74 | 168.01 | 172.74 | 172.74 | 3.07% | 3,423,046 |
| Sep 8, 2026 | 168.86 | 169.88 | 165.74 | 167.60 | 167.60 | -1.76% | 2,563,359 |
| Sep 4, 2026 | 168.38 | 172.95 | 167.47 | 170.60 | 170.60 | 0.11% | 2,341,649 |
| Sep 3, 2026 | 167.71 | 170.62 | 163.50 | 170.42 | 170.42 | 4.46% | 3,323,834 |
| Sep 2, 2026 | 166.52 | 168.00 | 157.73 | 163.15 | 163.15 | -1.97% | 3,755,253 |
| Sep 1, 2026 | 170.00 | 172.93 | 162.01 | 166.43 | 166.43 | -3.82% | 4,232,004 |
| Aug 31, 2026 | 164.83 | 174.08 | 164.50 | 173.04 | 173.04 | 4.10% | 4,730,869 |
| Aug 28, 2026 | 172.20 | 173.42 | 166.10 | 166.23 | 166.23 | -3.86% | 4,435,622 |
| Aug 27, 2026 | 166.15 | 174.85 | 156.50 | 172.91 | 172.91 | 28.63% | 16,362,713 |
| Aug 26, 2026 | 128.00 | 138.00 | 127.60 | 134.42 | 134.42 | 2.92% | 7,025,343 |
| Aug 25, 2026 | 131.47 | 132.99 | 129.17 | 130.61 | 130.61 | -0.27% | 2,623,247 |
| Aug 24, 2026 | 134.21 | 134.21 | 129.69 | 130.97 | 130.97 | -3.09% | 2,350,669 |
| Aug 21, 2026 | 135.72 | 137.11 | 131.69 | 135.14 | 135.14 | 0.73% | 2,869,808 |
| Aug 20, 2026 | 138.97 | 140.36 | 133.12 | 134.16 | 134.16 | -4.99% | 2,627,348 |
| Aug 19, 2026 | 144.75 | 145.40 | 137.10 | 141.21 | 141.21 | -1.88% | 2,869,309 |
| Aug 18, 2026 | 143.60 | 146.61 | 142.13 | 143.92 | 143.92 | 0.47% | 2,844,365 |
| Aug 17, 2026 | 148.70 | 149.84 | 142.60 | 143.24 | 143.24 | -2.84% | 3,149,085 |
| Aug 14, 2026 | 156.18 | 156.39 | 146.81 | 147.43 | 147.43 | -4.85% | 2,519,334 |
| Aug 13, 2026 | 148.37 | 155.90 | 146.75 | 154.95 | 154.95 | 5.19% | 2,453,145 |
| Aug 12, 2026 | 150.65 | 153.04 | 146.65 | 147.30 | 147.30 | -2.02% | 3,009,491 |
| Aug 11, 2026 | 150.54 | 151.72 | 147.00 | 150.33 | 150.33 | -0.29% | 2,205,928 |
| Aug 10, 2026 | 149.00 | 153.68 | 147.54 | 150.77 | 150.77 | 1.65% | 2,440,600 |
| Aug 7, 2026 | 148.64 | 150.19 | 146.00 | 148.32 | 148.32 | 3.35% | 2,120,643 |
| Aug 6, 2026 | 141.24 | 145.69 | 140.00 | 143.51 | 143.51 | -2.40% | 2,176,723 |
| Aug 5, 2026 | 150.87 | 151.57 | 146.43 | 147.04 | 147.04 | -0.53% | 1,797,464 |
| Aug 4, 2026 | 142.04 | 148.22 | 140.37 | 147.82 | 147.82 | 4.41% | 3,217,514 |
| Aug 3, 2026 | 144.47 | 147.00 | 141.53 | 141.57 | 141.57 | -0.25% | 2,339,773 |
| Jul 31, 2026 | 144.00 | 144.33 | 137.76 | 141.93 | 141.93 | 1.08% | 2,610,957 |
| Jul 30, 2026 | 136.91 | 140.85 | 135.79 | 140.42 | 140.42 | 2.56% | 2,714,374 |
| Jul 29, 2026 | 135.80 | 139.73 | 134.43 | 136.91 | 136.91 | 0.51% | 2,658,774 |
| Jul 28, 2026 | 136.26 | 136.87 | 129.02 | 136.21 | 136.21 | -0.89% | 2,180,491 |
| Jul 27, 2026 | 141.76 | 142.10 | 137.01 | 137.43 | 137.43 | -0.77% | 1,926,238 |
| Jul 24, 2026 | 138.26 | 140.18 | 136.13 | 138.50 | 138.50 | 1.76% | 1,629,739 |
| Jul 23, 2026 | 138.62 | 139.25 | 133.79 | 136.10 | 136.10 | -0.43% | 3,496,741 |
| Jul 22, 2026 | 141.26 | 142.20 | 135.36 | 136.69 | 136.69 | -3.54% | 3,439,347 |