Okta Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 20, 2026	73.77	76.89	73.40	75.17	-	4.04%	1,277,961
Apr 17, 2026	73.13	73.48	71.13	72.25	72.25	0.33%	5,965,805
Apr 16, 2026	71.10	72.90	70.24	72.01	72.01	6.92%	5,415,721
Apr 15, 2026	65.83	67.65	65.23	67.35	67.35	5.09%	4,392,749
Apr 14, 2026	65.50	67.38	63.44	64.09	64.09	-2.09%	4,089,602
Apr 13, 2026	63.30	65.62	63.00	65.46	65.46	4.02%	4,901,107
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
Mar 18, 2026	77.71	79.15	77.55	78.43	78.43	-0.13%	2,140,041
Mar 17, 2026	77.08	80.59	77.00	78.53	78.53	1.78%	2,002,832
Mar 16, 2026	78.70	80.28	76.90	77.16	77.16	-2.53%	2,759,136
Mar 13, 2026	79.17	80.81	77.99	79.16	79.16	0.27%	2,209,515
Mar 12, 2026	80.70	82.49	78.78	78.95	78.95	-2.35%	2,968,824
Mar 11, 2026	79.96	81.56	78.71	80.85	80.85	1.56%	3,195,377
Mar 10, 2026	79.75	80.64	76.40	79.61	79.61	-0.13%	3,167,967
Mar 9, 2026	79.99	81.01	78.10	79.71	79.71	-1.25%	2,827,653
Mar 6, 2026	80.00	81.56	78.36	80.72	80.72	1.34%	4,563,458
Mar 5, 2026	73.00	80.35	72.75	79.65	79.65	11.03%	8,975,919
Mar 4, 2026	72.00	73.82	71.34	71.74	71.74	-1.08%	6,862,408
Mar 3, 2026	71.29	73.57	70.16	72.52	72.52	-1.96%	4,096,485
Mar 2, 2026	71.43	74.37	71.12	73.97	73.97	2.03%	3,467,717
Feb 27, 2026	72.75	73.88	71.26	72.50	72.50	-3.65%	4,694,818
Feb 26, 2026	73.22	76.45	72.85	75.25	75.25	3.08%	4,405,160
Feb 25, 2026	71.48	73.17	70.25	73.01	73.01	2.62%	4,326,646
Feb 24, 2026	69.50	71.98	68.96	71.14	71.14	2.34%	3,955,920
Feb 23, 2026	73.55	73.55	68.77	69.51	69.51	-6.43%	4,773,766
Feb 20, 2026	81.05	83.53	73.74	74.29	74.29	-9.18%	6,074,123
Feb 19, 2026	82.11	82.99	80.62	81.80	81.80	-1.36%	2,202,733
Feb 18, 2026	81.05	84.35	80.56	82.93	82.93	0.57%	2,773,271
Feb 17, 2026	87.06	87.51	80.95	82.46	82.46	-5.50%	2,870,365
Feb 13, 2026	85.25	88.05	85.15	87.26	87.26	2.77%	2,289,854
Feb 12, 2026	88.18	89.50	83.36	84.91	84.91	-3.71%	2,615,950
Feb 11, 2026	89.33	89.79	86.15	88.18	88.18	-0.31%	2,512,576
Feb 10, 2026	88.50	89.19	87.15	88.45	88.45	0.31%	1,733,799
Feb 9, 2026	87.63	88.89	86.25	88.18	88.18	1.66%	3,275,207
Feb 6, 2026	83.25	86.84	83.17	86.74	86.74	5.59%	3,303,601