Okta, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 136.38 | 139.00 | 133.79 | 135.47 | 135.47 | 2,240 |
| 2026-07-22 | 141.81 | 144.80 | 137.00 | 137.00 | 137.00 | 15,102 |
| 2026-07-21 | 152.60 | 152.60 | 138.61 | 139.47 | 139.47 | 9,080 |
| 2026-07-20 | 149.34 | 153.94 | 147.05 | 152.34 | 152.34 | 2,199 |
| 2026-07-17 | 147.04 | 153.44 | 140.00 | 148.63 | 148.63 | 23,772 |
| 2026-07-16 | 154.01 | 157.00 | 148.53 | 149.83 | 149.83 | 26,592 |
| 2026-07-15 | 156.00 | 159.00 | 148.71 | 150.36 | 150.36 | 2,146 |
| 2026-07-14 | 139.60 | 155.55 | 135.99 | 153.36 | 153.36 | 52,050 |
| 2026-07-13 | 139.00 | 141.80 | 134.39 | 138.91 | 138.91 | 2,285 |
| 2026-07-10 | 149.15 | 152.00 | 139.84 | 140.18 | 140.18 | 1,771 |
| 2026-07-09 | 145.96 | 148.94 | 141.37 | 148.68 | 148.68 | 1,824 |
| 2026-07-08 | 148.54 | 149.15 | 139.14 | 146.14 | 146.14 | 3,877 |
| 2026-07-07 | 149.00 | 152.91 | 145.00 | 152.49 | 152.49 | 1,497 |
| 2026-07-06 | 141.00 | 148.84 | 139.00 | 146.70 | 146.70 | 2,173 |
| 2026-07-03 | 141.27 | 141.27 | 141.27 | 141.27 | 141.27 | 0 |
| 2026-07-02 | 140.33 | 145.93 | 138.30 | 141.27 | 141.27 | 4,837 |
| 2026-07-01 | 132.10 | 142.96 | 132.10 | 142.00 | 142.00 | 3,202 |
| 2026-06-30 | 131.55 | 135.80 | 129.82 | 135.20 | 135.20 | 1,766 |
| 2026-06-29 | 124.51 | 131.32 | 122.50 | 130.98 | 130.98 | 7,079 |
| 2026-06-26 | 117.50 | 124.63 | 117.50 | 123.66 | 123.66 | 2,609 |
| 2026-06-25 | 119.65 | 123.45 | 116.23 | 119.82 | 119.82 | 3,614 |
| 2026-06-24 | 120.00 | 121.82 | 117.12 | 118.09 | 118.09 | 6,325 |
| 2026-06-23 | 115.02 | 119.44 | 111.55 | 118.36 | 118.36 | 3,225 |
| 2026-06-22 | 117.81 | 120.99 | 113.91 | 114.61 | 114.61 | 8,361 |
| 2026-06-19 | 117.78 | 117.78 | 117.78 | 117.78 | 117.78 | 0 |
| 2026-06-18 | 113.75 | 118.78 | 107.00 | 117.78 | 117.78 | 31,920 |
| 2026-06-17 | 116.85 | 117.57 | 113.75 | 115.35 | 115.35 | 3,417 |
| 2026-06-16 | 118.16 | 119.82 | 114.00 | 116.32 | 116.32 | 2,974 |
| 2026-06-15 | 118.18 | 121.00 | 114.82 | 117.89 | 117.89 | 3,210 |
| 2026-06-12 | 117.40 | 120.99 | 113.60 | 117.81 | 117.81 | 2,929 |
| 2026-06-11 | 114.43 | 117.82 | 112.00 | 116.57 | 116.57 | 2,073 |
| 2026-06-10 | 121.22 | 121.29 | 115.00 | 117.16 | 117.16 | 1,916 |
| 2026-06-09 | 117.00 | 123.04 | 115.12 | 118.46 | 118.46 | 8,589 |
| 2026-06-08 | 118.17 | 121.33 | 115.83 | 117.30 | 117.30 | 4,993 |
| 2026-06-05 | 122.17 | 124.23 | 118.11 | 119.03 | 119.03 | 7,943 |
| 2026-06-04 | 122.48 | 125.06 | 120.74 | 123.74 | 123.74 | 2,786 |
| 2026-06-03 | 134.03 | 136.53 | 124.24 | 125.65 | 125.65 | 10,220 |
| 2026-06-02 | 137.59 | 140.15 | 126.00 | 135.32 | 135.32 | 12,280 |
| 2026-06-01 | 124.48 | 141.04 | 123.12 | 139.90 | 139.90 | 81,852 |
| 2026-05-29 | 101.88 | 123.50 | 101.29 | 122.96 | 122.96 | 54,186 |
| 2026-05-28 | 90.480 | 96.630 | 89.000 | 96.320 | 96.320 | 7,854 |
| 2026-05-27 | 91.990 | 93.710 | 88.000 | 89.660 | 89.660 | 3,796 |
| 2026-05-26 | 92.460 | 96.280 | 90.000 | 94.130 | 94.130 | 10,579 |
| 2026-05-22 | 89.340 | 91.520 | 89.010 | 91.100 | 91.100 | 4,397 |
| 2026-05-21 | 88.870 | 90.840 | 87.210 | 89.660 | 89.660 | 3,550 |
| 2026-05-20 | 85.250 | 87.850 | 83.360 | 87.640 | 87.640 | 2,602 |
| 2026-05-19 | 86.580 | 89.983 | 85.785 | 86.210 | 86.210 | 6,555 |
| 2026-05-18 | 85.000 | 87.130 | 81.450 | 87.130 | 87.130 | 4,015 |
| 2026-05-15 | 81.050 | 83.760 | 79.030 | 83.280 | 83.280 | 1,661 |
| 2026-05-14 | 78.960 | 82.375 | 77.810 | 81.630 | 81.630 | 1,922 |
| 2026-05-13 | 79.800 | 81.220 | 77.502 | 77.730 | 77.730 | 983 |
| 2026-05-12 | 81.300 | 82.500 | 78.090 | 78.420 | 78.420 | 1,957 |
| 2026-05-11 | 83.500 | 84.640 | 81.340 | 81.340 | 81.340 | 1,539 |
| 2026-05-08 | 80.000 | 83.650 | 78.500 | 83.650 | 83.650 | 4,032 |
| 2026-05-07 | 77.450 | 82.880 | 77.450 | 81.550 | 81.550 | 6,491 |
| 2026-05-06 | 77.750 | 78.990 | 75.640 | 77.890 | 77.890 | 867 |
| 2026-05-05 | 77.020 | 78.280 | 76.250 | 77.360 | 77.360 | 1,268 |
| 2026-05-04 | 75.100 | 77.990 | 74.500 | 76.960 | 76.960 | 1,111 |
| 2026-05-01 | 73.700 | 77.360 | 73.510 | 76.280 | 76.280 | 1,684 |
| 2026-04-30 | 74.500 | 76.160 | 72.980 | 73.390 | 73.390 | 2,959 |
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.