Okta Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	107.54	124.79	106.50	123.27	123.27	30.14%	17,526,779
May 28, 2026	91.74	96.64	90.14	94.72	94.72	5.83%	7,770,058
May 27, 2026	90.23	91.36	89.20	89.50	89.50	-4.59%	3,870,747
May 26, 2026	94.97	96.39	90.30	93.81	93.81	1.70%	3,974,098
May 22, 2026	90.11	92.38	89.35	92.24	92.24	3.13%	2,993,452
May 21, 2026	88.50	90.95	87.30	89.44	89.44	0.45%	2,790,818
May 20, 2026	83.76	89.21	83.35	89.04	89.04	3.90%	2,953,363
May 19, 2026	88.74	90.00	85.61	85.70	85.70	-1.54%	3,112,355
May 18, 2026	83.60	87.24	83.09	87.04	87.04	5.16%	3,898,051
May 15, 2026	81.10	83.84	80.37	82.77	82.77	2.12%	2,641,764
May 14, 2026	79.13	82.50	77.50	81.05	81.05	3.64%	2,548,110
May 13, 2026	78.46	80.09	77.45	78.20	78.20	-1.09%	2,206,585
May 12, 2026	81.59	81.65	78.03	79.06	79.06	-3.22%	2,329,775
May 11, 2026	82.96	84.70	81.13	81.69	81.69	-2.63%	2,335,737
May 8, 2026	80.33	83.97	78.54	83.90	83.90	3.73%	3,746,200
May 7, 2026	79.96	83.00	79.96	80.88	80.88	4.44%	3,695,922
May 6, 2026	76.50	78.15	75.50	77.44	77.44	-0.40%	2,968,895
May 5, 2026	77.36	78.47	76.37	77.75	77.75	0.66%	2,048,246
May 4, 2026	75.64	78.00	75.54	77.24	77.24	1.93%	2,013,250
May 1, 2026	75.50	77.46	75.01	75.78	75.78	2.89%	2,637,539
Apr 30, 2026	75.13	75.33	72.99	73.65	73.65	-3.30%	2,723,470
Apr 29, 2026	75.81	76.41	74.27	76.16	76.16	-0.05%	1,998,803
Apr 28, 2026	76.37	78.52	75.94	76.20	76.20	0.08%	2,509,254
Apr 27, 2026	75.87	76.56	74.69	76.14	76.14	0.21%	2,809,053
Apr 24, 2026	76.05	76.67	73.24	75.98	75.98	-0.08%	2,668,014
Apr 23, 2026	76.10	76.60	74.07	76.04	76.04	-3.38%	3,237,873
Apr 22, 2026	78.01	79.02	76.85	78.70	78.70	1.37%	3,223,262
Apr 21, 2026	77.13	79.87	76.40	77.64	77.64	2.48%	3,853,278
Apr 20, 2026	73.77	76.89	73.40	75.76	75.76	4.86%	4,925,269
Apr 17, 2026	73.13	73.48	71.13	72.25	72.25	0.33%	5,992,923
Apr 16, 2026	71.10	72.90	70.24	72.01	72.01	6.92%	5,596,343
Apr 15, 2026	65.83	67.65	65.23	67.35	67.35	5.09%	4,409,138
Apr 14, 2026	65.50	67.38	63.44	64.09	64.09	-2.09%	4,111,193
Apr 13, 2026	63.30	65.62	63.00	65.46	65.46	4.02%	4,902,241
Apr 10, 2026	68.41	68.50	62.66	62.93	62.93	-7.13%	7,230,885
Apr 9, 2026	75.78	76.05	67.69	67.76	67.76	-10.89%	5,428,217
Apr 8, 2026	81.32	82.05	76.00	76.04	76.04	-4.16%	4,972,464
Apr 7, 2026	80.08	81.21	78.24	79.34	79.34	-1.51%	3,706,896
Apr 6, 2026	80.05	81.17	79.48	80.56	80.56	0.46%	3,131,097
Apr 2, 2026	78.29	81.10	77.94	80.19	80.19	1.32%	3,078,218
Apr 1, 2026	80.00	80.40	77.34	79.15	79.15	0.55%	3,039,763
Mar 31, 2026	76.48	79.50	75.83	78.71	78.71	4.29%	3,275,066
Mar 30, 2026	74.38	77.52	74.00	75.47	75.47	3.06%	4,870,570
Mar 27, 2026	76.25	76.91	72.21	73.23	73.23	-7.75%	4,228,436
Mar 26, 2026	77.69	81.01	77.48	79.38	79.38	1.61%	3,466,654
Mar 25, 2026	77.94	79.39	76.41	78.12	78.12	1.77%	4,702,381
Mar 24, 2026	79.98	80.15	76.13	76.76	76.76	-5.35%	3,515,726
Mar 23, 2026	79.22	82.12	78.01	81.10	81.10	3.43%	2,847,872
Mar 20, 2026	80.36	80.36	78.19	78.41	78.41	-2.91%	6,646,256
Mar 19, 2026	78.85	82.11	78.14	80.76	80.76	2.97%	3,048,455