Okta, Inc. (OKTA)
NASDAQ: OKTA · Real-Time Price · USD
209.13
+15.11 (7.79%)
Oct 21, 2026, 2:40 PM EDT - Market open
Okta Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 194.10 | 210.86 | 192.91 | 209.13 | 209.13 | 7.79% | 2,561,535 |
| Oct 20, 2026 | 186.64 | 195.37 | 183.60 | 194.02 | 194.02 | 2.15% | 2,361,265 |
| Oct 19, 2026 | 190.40 | 194.40 | 189.00 | 189.93 | 189.93 | 1.43% | 2,989,722 |
| Oct 16, 2026 | 209.60 | 212.00 | 184.89 | 187.26 | 187.26 | -10.20% | 7,392,011 |
| Oct 15, 2026 | 204.14 | 210.35 | 202.97 | 208.52 | 208.52 | -1.60% | 3,598,648 |
| Oct 14, 2026 | 221.30 | 228.00 | 211.74 | 211.92 | 211.92 | -6.45% | 4,650,085 |
| Oct 13, 2026 | 223.50 | 233.75 | 223.00 | 226.53 | 226.53 | -0.24% | 2,322,945 |
| Oct 12, 2026 | 235.00 | 235.00 | 226.05 | 227.08 | 227.08 | -2.18% | 2,889,133 |
| Oct 9, 2026 | 222.65 | 232.98 | 219.26 | 232.13 | 232.13 | 5.41% | 2,492,119 |
| Oct 8, 2026 | 216.61 | 225.53 | 216.00 | 220.21 | 220.21 | 1.01% | 2,485,236 |
| Oct 7, 2026 | 218.50 | 219.24 | 215.12 | 218.00 | 218.00 | -0.31% | 2,263,163 |
| Oct 6, 2026 | 222.38 | 226.44 | 216.68 | 218.67 | 218.67 | 0.17% | 3,108,469 |
| Oct 5, 2026 | 211.85 | 219.68 | 211.00 | 218.29 | 218.29 | 3.22% | 3,150,152 |
| Oct 2, 2026 | 213.50 | 216.59 | 210.38 | 211.49 | 211.49 | -0.54% | 2,070,620 |
| Oct 1, 2026 | 210.03 | 213.86 | 205.25 | 212.63 | 212.63 | 1.68% | 3,183,212 |
| Sep 30, 2026 | 206.19 | 212.39 | 204.93 | 209.11 | 209.11 | 2.06% | 3,303,342 |
| Sep 29, 2026 | 203.55 | 208.69 | 200.59 | 204.88 | 204.88 | 1.34% | 2,928,399 |
| Sep 28, 2026 | 192.02 | 203.44 | 190.50 | 202.18 | 202.18 | 3.58% | 3,650,412 |
| Sep 25, 2026 | 204.00 | 205.00 | 195.04 | 195.19 | 195.19 | -5.54% | 3,994,471 |
| Sep 24, 2026 | 204.21 | 212.50 | 200.95 | 206.64 | 206.64 | 0.62% | 5,206,122 |
| Sep 23, 2026 | 198.20 | 207.20 | 196.00 | 205.36 | 205.36 | 4.45% | 5,482,079 |
| 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 |