Okta Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	144.00	144.33	137.76	139.62	-	-0.57%	578,718
Jul 30, 2026	136.91	140.85	135.79	140.42	140.42	2.56%	2,686,142
Jul 29, 2026	135.80	139.73	134.43	136.91	136.91	0.51%	2,658,422
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
Jul 21, 2026	146.59	147.09	138.50	141.71	141.71	-4.51%	3,727,470
Jul 20, 2026	149.36	153.93	147.70	148.41	148.41	-0.63%	2,187,339
Jul 17, 2026	143.68	153.44	142.58	149.35	149.35	1.09%	2,682,356
Jul 16, 2026	153.49	155.00	146.96	147.74	147.74	-2.07%	2,988,452
Jul 15, 2026	155.97	157.00	148.60	150.86	150.86	-2.43%	2,574,582
Jul 14, 2026	138.25	155.55	137.07	154.62	154.62	10.81%	4,672,896
Jul 13, 2026	137.98	141.69	134.37	139.53	139.53	0.65%	2,404,536
Jul 10, 2026	151.21	151.48	138.13	138.63	138.63	-6.86%	3,369,594
Jul 9, 2026	142.71	149.29	141.67	148.84	148.84	1.41%	2,541,481
Jul 8, 2026	146.30	148.90	144.82	146.77	146.77	-1.15%	3,791,579
Jul 7, 2026	150.00	153.20	145.05	148.47	148.47	-0.09%	2,944,105
Jul 6, 2026	144.26	148.85	142.55	148.60	148.60	5.08%	2,718,864
Jul 2, 2026	140.34	145.95	138.09	141.42	141.42	0.68%	3,076,531
Jul 1, 2026	138.14	142.94	136.21	140.46	140.46	2.94%	3,982,063
Jun 30, 2026	131.75	137.02	130.00	136.45	136.45	3.91%	2,860,226
Jun 29, 2026	126.74	131.60	125.50	131.31	131.31	5.66%	3,143,572
Jun 26, 2026	119.34	124.86	118.12	124.28	124.28	4.21%	4,713,134
Jun 25, 2026	118.74	123.45	116.80	119.26	119.26	0.57%	3,327,953
Jun 24, 2026	118.82	121.61	116.85	118.58	118.58	0.36%	2,706,814
Jun 23, 2026	115.47	119.53	114.09	118.16	118.16	1.91%	3,282,823
Jun 22, 2026	115.84	120.96	113.87	115.94	115.94	-1.59%	3,609,564
Jun 18, 2026	112.62	119.55	107.00	117.81	117.81	4.23%	8,271,241
Jun 17, 2026	115.08	116.76	112.40	113.03	113.03	-2.79%	2,987,485
Jun 16, 2026	116.99	119.91	114.05	116.27	116.27	-1.57%	3,123,542
Jun 15, 2026	117.00	119.31	114.94	118.12	118.12	1.57%	2,854,031
Jun 12, 2026	117.85	118.57	113.70	116.29	116.29	-1.03%	1,981,458
Jun 11, 2026	113.92	117.87	113.26	117.50	117.50	2.25%	2,811,831
Jun 10, 2026	117.40	121.54	114.66	114.92	114.92	-4.20%	3,163,525
Jun 9, 2026	117.11	123.25	116.00	119.96	119.96	2.66%	4,092,329
Jun 8, 2026	117.50	119.41	115.86	116.85	116.85	-1.58%	3,631,859
Jun 5, 2026	122.19	123.99	117.58	118.72	118.72	-3.85%	4,017,679
Jun 4, 2026	122.75	125.30	120.72	123.48	123.48	-0.94%	3,962,922
Jun 3, 2026	132.48	132.74	124.20	124.65	124.65	-7.89%	6,149,712
Jun 2, 2026	130.00	137.00	129.01	135.32	135.32	-3.20%	7,534,621
Jun 1, 2026	128.31	142.35	128.29	139.79	139.79	13.40%	9,806,322
May 29, 2026	107.54	124.79	106.50	123.27	123.27	30.14%	17,583,948
May 28, 2026	91.74	96.64	90.14	94.72	94.72	5.83%	8,969,456
May 27, 2026	90.23	91.36	89.20	89.50	89.50	-4.59%	3,913,645
May 26, 2026	94.97	96.39	90.30	93.81	93.81	1.70%	4,008,648
May 22, 2026	90.11	92.38	89.35	92.24	92.24	3.13%	3,007,460
May 21, 2026	88.50	90.95	87.30	89.44	89.44	0.45%	2,814,488
May 20, 2026	83.76	89.21	83.35	89.04	89.04	3.90%	2,969,929