Okta, Inc. (OKTA)
NASDAQ: OKTA · Real-Time Price · USD
171.11
-1.63 (-0.94%)
At close: Sep 10, 2026, 4:00 PM EDT
170.30
-0.81 (-0.47%)
After-hours: Sep 10, 2026, 7:59 PM EDT
Okta Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 172.78 | 179.44 | 169.39 | 171.11 | 171.11 | -0.94% | 4,557,931 |
| Sep 9, 2026 | 169.00 | 173.74 | 168.01 | 172.74 | 172.74 | 3.07% | 3,417,561 |
| Sep 8, 2026 | 168.86 | 169.88 | 165.74 | 167.60 | 167.60 | -1.76% | 2,549,799 |
| Sep 4, 2026 | 168.38 | 172.95 | 167.47 | 170.60 | 170.60 | 0.11% | 2,309,466 |
| Sep 3, 2026 | 167.71 | 170.62 | 163.50 | 170.42 | 170.42 | 4.46% | 3,256,867 |
| Sep 2, 2026 | 166.52 | 168.00 | 157.73 | 163.15 | 163.15 | -1.97% | 3,741,138 |
| Sep 1, 2026 | 170.00 | 172.93 | 162.01 | 166.43 | 166.43 | -3.82% | 4,100,611 |
| Aug 31, 2026 | 164.83 | 174.08 | 164.50 | 173.04 | 173.04 | 4.10% | 4,670,665 |
| Aug 28, 2026 | 172.20 | 173.42 | 166.10 | 166.23 | 166.23 | -3.86% | 4,329,866 |
| Aug 27, 2026 | 166.15 | 174.85 | 156.50 | 172.91 | 172.91 | 28.63% | 16,258,514 |
| Aug 26, 2026 | 128.00 | 138.00 | 127.60 | 134.42 | 134.42 | 2.92% | 6,152,183 |
| Aug 25, 2026 | 131.47 | 132.99 | 129.17 | 130.61 | 130.61 | -0.27% | 2,599,777 |
| Aug 24, 2026 | 134.21 | 134.21 | 129.69 | 130.97 | 130.97 | -3.09% | 2,276,063 |
| Aug 21, 2026 | 135.72 | 137.11 | 131.69 | 135.14 | 135.14 | 0.73% | 2,867,258 |
| 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 |