Okta, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 76.000 | 76.470 | 74.330 | 75.510 | 75.510 | 438 |
| 2026-04-28 | 76.600 | 78.780 | 75.600 | 76.510 | 76.510 | 1,979 |
| 2026-04-27 | 76.040 | 77.340 | 74.860 | 76.208 | 76.208 | 1,093 |
| 2026-04-24 | 78.510 | 78.520 | 73.210 | 75.290 | 75.290 | 3,446 |
| 2026-04-23 | 77.180 | 79.000 | 74.030 | 75.490 | 75.490 | 4,530 |
| 2026-04-22 | 78.390 | 79.770 | 76.850 | 78.440 | 78.440 | 8,991 |
| 2026-04-21 | 76.740 | 79.787 | 76.140 | 77.930 | 77.930 | 5,998 |
| 2026-04-20 | 71.830 | 76.720 | 70.070 | 76.210 | 76.210 | 26,367 |
| 2026-04-17 | 72.000 | 73.500 | 69.860 | 72.480 | 72.480 | 3,301 |
| 2026-04-16 | 68.000 | 72.900 | 67.690 | 71.325 | 71.325 | 16,250 |
| 2026-04-15 | 64.530 | 67.390 | 64.090 | 67.370 | 67.370 | 9,331 |
| 2026-04-14 | 65.950 | 67.170 | 63.920 | 63.920 | 63.920 | 6,086 |
| 2026-04-13 | 62.800 | 65.580 | 62.270 | 65.180 | 65.180 | 33,045 |
| 2026-04-10 | 68.380 | 69.040 | 63.010 | 63.120 | 63.120 | 32,233 |
| 2026-04-09 | 76.190 | 77.170 | 68.580 | 68.700 | 68.700 | 8,344 |
| 2026-04-08 | 81.400 | 83.000 | 77.652 | 78.110 | 78.110 | 2,099 |
| 2026-04-07 | 80.550 | 81.250 | 78.910 | 79.380 | 79.380 | 719 |
| 2026-04-02 | 78.330 | 81.050 | 77.500 | 80.100 | 80.100 | 487 |
| 2026-04-01 | 79.600 | 80.310 | 77.460 | 79.917 | 79.917 | 11,288 |
| 2026-03-31 | 75.760 | 79.375 | 74.440 | 78.680 | 78.680 | 2,877 |
| 2026-03-30 | 72.800 | 77.491 | 72.000 | 75.120 | 75.120 | 2,015 |
| 2026-03-27 | 79.380 | 80.000 | 72.265 | 72.451 | 72.451 | 5,877 |
| 2026-03-26 | 78.500 | 80.980 | 76.930 | 78.890 | 78.890 | 2,138 |
| 2026-03-25 | 77.450 | 79.200 | 76.500 | 77.100 | 77.100 | 1,342 |
| 2026-03-24 | 80.800 | 81.780 | 76.180 | 77.330 | 77.330 | 602 |
| 2026-03-23 | 77.820 | 82.098 | 77.270 | 81.300 | 81.300 | 1,132 |
| 2026-03-20 | 80.760 | 81.000 | 78.450 | 78.890 | 78.890 | 1,793 |
| 2026-03-19 | 78.050 | 82.035 | 77.340 | 80.760 | 80.760 | 6,524 |
| 2026-03-18 | 76.800 | 80.250 | 76.800 | 78.495 | 78.495 | 632 |
| 2026-03-17 | 77.090 | 80.470 | 76.390 | 78.620 | 78.620 | 728 |
| 2026-03-16 | 81.000 | 81.000 | 77.000 | 77.640 | 77.640 | 1,196 |
| 2026-03-13 | 79.140 | 80.750 | 78.090 | 78.500 | 78.500 | 1,242 |
| 2026-03-12 | 80.500 | 82.280 | 78.890 | 79.450 | 79.450 | 548 |
| 2026-03-11 | 80.250 | 81.470 | 78.940 | 80.301 | 80.301 | 2,886 |
| 2026-03-10 | 79.490 | 81.000 | 76.660 | 79.200 | 79.200 | 1,180 |
| 2026-03-09 | 78.010 | 81.100 | 77.000 | 78.215 | 78.215 | 2,149 |
| 2026-03-06 | 79.600 | 82.000 | 78.360 | 80.590 | 80.590 | 10,880 |
| 2026-03-05 | 73.600 | 80.298 | 71.000 | 78.840 | 78.840 | 28,656 |
| 2026-03-04 | 72.500 | 74.500 | 71.570 | 72.440 | 72.440 | 9,548 |
| 2026-03-03 | 72.020 | 73.940 | 70.310 | 73.370 | 73.370 | 1,562 |
| 2026-03-02 | 71.700 | 74.273 | 70.990 | 73.950 | 73.950 | 3,520 |
| 2026-02-27 | 75.650 | 75.750 | 71.430 | 71.882 | 71.882 | 3,929 |
| 2026-02-26 | 73.000 | 76.470 | 72.840 | 74.590 | 74.590 | 1,678 |
| 2026-02-25 | 71.850 | 72.920 | 70.600 | 72.090 | 72.090 | 4,111 |
| 2026-02-24 | 69.880 | 71.990 | 69.020 | 70.930 | 70.930 | 2,892 |
| 2026-02-23 | 74.900 | 74.950 | 69.514 | 69.670 | 69.670 | 4,112 |
| 2026-02-20 | 81.750 | 83.500 | 77.420 | 77.720 | 77.720 | 2,680 |
| 2026-02-19 | 83.970 | 84.940 | 80.740 | 82.320 | 82.320 | 3,337 |
| 2026-02-18 | 82.460 | 84.150 | 80.500 | 84.090 | 84.090 | 1,565 |
| 2026-02-17 | 89.990 | 89.990 | 81.100 | 81.827 | 81.827 | 2,425 |
| 2026-02-16 | 87.680 | 87.680 | 87.680 | 87.680 | 87.680 | 0 |
| 2026-02-13 | 85.000 | 87.910 | 83.640 | 87.680 | 87.680 | 2,143 |
| 2026-02-12 | 88.700 | 89.490 | 83.355 | 84.120 | 84.120 | 1,735 |
| 2026-02-11 | 88.020 | 90.790 | 86.375 | 88.000 | 88.000 | 4,388 |
| 2026-02-10 | 88.460 | 89.450 | 87.100 | 87.930 | 87.930 | 3,318 |
| 2026-02-09 | 88.000 | 88.880 | 86.500 | 88.660 | 88.660 | 4,157 |
| 2026-02-06 | 81.640 | 86.270 | 81.640 | 86.050 | 86.050 | 667 |
| 2026-02-05 | 83.850 | 84.945 | 82.000 | 82.870 | 82.870 | 822 |
| 2026-02-04 | 82.550 | 83.990 | 79.880 | 82.000 | 82.000 | 1,393 |
| 2026-02-03 | 87.450 | 89.610 | 80.280 | 80.880 | 80.880 | 1,247 |
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.