Okta, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 209.70 | 213.00 | 185.05 | 188.00 | 188.00 | 10,733 |
| 2026-10-15 | 208.41 | 210.80 | 199.00 | 208.36 | 208.36 | 5,052 |
| 2026-10-14 | 228.00 | 231.67 | 211.79 | 214.30 | 214.30 | 11,736 |
| 2026-10-13 | 225.74 | 233.86 | 222.58 | 227.42 | 227.42 | 2,528 |
| 2026-10-12 | 234.00 | 235.91 | 228.48 | 230.56 | 230.56 | 2,442 |
| 2026-10-09 | 221.66 | 229.70 | 218.40 | 228.78 | 228.78 | 4,851 |
| 2026-10-08 | 217.92 | 225.49 | 215.00 | 220.15 | 220.15 | 4,508 |
| 2026-10-07 | 218.82 | 221.00 | 215.00 | 217.59 | 217.59 | 2,287 |
| 2026-10-06 | 220.00 | 226.74 | 215.15 | 219.06 | 219.06 | 4,721 |
| 2026-10-05 | 210.00 | 218.38 | 208.50 | 218.26 | 218.26 | 2,861 |
| 2026-10-02 | 213.75 | 216.89 | 212.50 | 213.58 | 213.58 | 1,993 |
| 2026-10-01 | 211.30 | 214.00 | 205.00 | 210.64 | 210.64 | 3,857 |
| 2026-09-30 | 205.32 | 212.30 | 202.86 | 209.27 | 209.27 | 5,238 |
| 2026-09-29 | 199.18 | 208.00 | 199.18 | 202.94 | 202.94 | 2,465 |
| 2026-09-28 | 194.79 | 202.50 | 190.00 | 201.57 | 201.57 | 4,886 |
| 2026-09-25 | 207.00 | 208.18 | 196.61 | 197.71 | 197.71 | 8,302 |
| 2026-09-24 | 204.51 | 212.60 | 200.19 | 208.92 | 208.92 | 10,413 |
| 2026-09-23 | 193.00 | 205.66 | 193.00 | 203.61 | 203.61 | 8,712 |
| 2026-09-22 | 194.44 | 197.90 | 188.02 | 197.34 | 197.34 | 7,799 |
| 2026-09-21 | 185.60 | 191.15 | 180.00 | 191.12 | 191.12 | 4,287 |
| 2026-09-18 | 190.30 | 192.11 | 182.29 | 183.35 | 183.35 | 4,946 |
| 2026-09-17 | 190.10 | 191.74 | 183.00 | 190.95 | 190.95 | 7,887 |
| 2026-09-16 | 191.11 | 191.65 | 184.01 | 188.51 | 188.51 | 2,489 |
| 2026-09-15 | 186.61 | 191.99 | 182.60 | 189.25 | 189.25 | 5,389 |
| 2026-09-14 | 171.86 | 189.56 | 166.50 | 189.47 | 189.47 | 13,962 |
| 2026-09-11 | 170.98 | 175.09 | 166.78 | 167.17 | 167.17 | 7,200 |
| 2026-09-10 | 172.92 | 179.42 | 167.00 | 170.45 | 170.45 | 15,905 |
| 2026-09-09 | 168.37 | 173.69 | 167.50 | 171.61 | 171.61 | 6,484 |
| 2026-09-08 | 170.80 | 174.00 | 165.88 | 168.37 | 168.37 | 5,618 |
| 2026-09-04 | 170.50 | 172.89 | 166.58 | 172.45 | 172.45 | 3,991 |
| 2026-09-03 | 163.99 | 169.57 | 162.00 | 168.90 | 168.90 | 2,270 |
| 2026-09-02 | 166.30 | 170.00 | 157.65 | 159.37 | 159.37 | 2,203 |
| 2026-09-01 | 173.20 | 173.65 | 162.00 | 165.31 | 165.31 | 4,698 |
| 2026-08-31 | 164.14 | 172.75 | 163.90 | 171.92 | 171.92 | 3,907 |
| 2026-08-28 | 173.03 | 174.00 | 167.77 | 169.83 | 169.83 | 5,962 |
| 2026-08-27 | 163.13 | 174.79 | 156.22 | 171.63 | 171.63 | 54,633 |
| 2026-08-26 | 130.91 | 134.00 | 127.00 | 129.56 | 129.56 | 3,269 |
| 2026-08-25 | 130.76 | 134.00 | 129.26 | 129.48 | 129.48 | 944 |
| 2026-08-24 | 137.00 | 137.00 | 129.70 | 130.89 | 130.89 | 1,339 |
| 2026-08-21 | 138.30 | 138.30 | 131.59 | 135.07 | 135.07 | 1,116 |
| 2026-08-20 | 141.80 | 141.90 | 133.97 | 134.37 | 134.37 | 9,254 |
| 2026-08-19 | 143.80 | 146.00 | 137.25 | 141.98 | 141.98 | 1,565 |
| 2026-08-18 | 142.88 | 146.52 | 141.20 | 144.95 | 144.95 | 1,393 |
| 2026-08-17 | 150.00 | 150.78 | 143.54 | 143.93 | 143.93 | 15,979 |
| 2026-08-14 | 155.78 | 157.00 | 148.14 | 148.22 | 148.22 | 3,862 |
| 2026-08-13 | 147.71 | 151.49 | 146.00 | 151.30 | 151.30 | 1,536 |
| 2026-08-12 | 150.80 | 153.00 | 147.80 | 148.45 | 148.45 | 9,098 |
| 2026-08-11 | 150.11 | 151.82 | 147.00 | 148.90 | 148.90 | 2,005 |
| 2026-08-10 | 148.50 | 153.62 | 145.00 | 151.42 | 151.42 | 2,231 |
| 2026-08-07 | 144.50 | 149.72 | 144.50 | 148.26 | 148.26 | 2,290 |
| 2026-08-06 | 146.67 | 147.50 | 140.00 | 143.53 | 143.53 | 4,839 |
| 2026-08-05 | 148.22 | 151.69 | 145.37 | 148.13 | 148.13 | 3,780 |
| 2026-08-04 | 142.42 | 147.93 | 140.50 | 147.66 | 147.66 | 2,999 |
| 2026-08-03 | 144.00 | 150.00 | 142.02 | 144.81 | 144.81 | 7,712 |
| 2026-07-31 | 141.06 | 144.34 | 137.90 | 141.88 | 141.88 | 3,414 |
| 2026-07-30 | 138.95 | 142.00 | 133.55 | 138.41 | 138.41 | 112,279 |
| 2026-07-29 | 136.21 | 140.01 | 132.23 | 137.49 | 137.49 | 3,236 |
| 2026-07-28 | 137.95 | 140.00 | 129.35 | 135.61 | 135.61 | 1,483 |
| 2026-07-27 | 139.25 | 143.29 | 135.47 | 138.60 | 138.60 | 1,064 |
| 2026-07-24 | 135.73 | 140.37 | 132.00 | 137.61 | 137.61 | 1,036 |
Page 1 of 4 · 222 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.