Okta Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	138.97	140.36	133.12	134.16	134.16	-4.99%	2,618,083
Aug 19, 2026	144.75	145.40	137.10	141.21	141.21	-1.88%	2,862,275
Aug 18, 2026	143.60	146.61	142.13	143.92	143.92	0.47%	2,777,426
Aug 17, 2026	148.70	149.84	142.60	143.24	143.24	-2.84%	2,990,462
Aug 14, 2026	156.18	156.39	146.81	147.43	147.43	-4.85%	2,506,481
Aug 13, 2026	148.37	155.90	146.75	154.95	154.95	5.19%	2,451,121
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
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