Okta, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 84.590 | 88.370 | 83.000 | 87.300 | 87.300 | 682 |
| 2026-01-30 | 85.140 | 86.670 | 84.000 | 85.330 | 85.330 | 669 |
| 2026-01-29 | 90.000 | 92.170 | 84.000 | 86.460 | 86.460 | 6,655 |
| 2026-01-28 | 91.580 | 92.560 | 90.340 | 92.180 | 92.180 | 1,473 |
| 2026-01-27 | 91.200 | 93.845 | 91.180 | 91.360 | 91.360 | 1,961 |
| 2026-01-26 | 90.500 | 91.790 | 90.160 | 91.361 | 91.361 | 12,673 |
| 2026-01-23 | 92.000 | 92.781 | 90.549 | 90.549 | 90.549 | 427 |
| 2026-01-22 | 89.990 | 91.420 | 89.170 | 90.570 | 90.570 | 1,225 |
| 2026-01-21 | 88.490 | 89.780 | 87.130 | 88.696 | 88.696 | 156 |
| 2026-01-20 | 89.280 | 91.125 | 87.010 | 88.585 | 88.585 | 1,190 |
| 2026-01-19 | 90.350 | 90.350 | 90.350 | 90.350 | 90.350 | 0 |
| 2026-01-16 | 93.240 | 93.240 | 89.720 | 90.350 | 90.350 | 1,113 |
| 2026-01-15 | 95.450 | 97.000 | 93.000 | 93.801 | 93.801 | 4,581 |
| 2026-01-14 | 95.303 | 97.220 | 92.750 | 93.009 | 93.009 | 8,505 |
| 2026-01-13 | 94.890 | 97.150 | 94.000 | 94.000 | 94.000 | 8,347 |
| 2026-01-12 | 91.330 | 94.550 | 91.200 | 93.968 | 93.968 | 1,651 |
| 2026-01-09 | 93.950 | 94.250 | 91.579 | 92.300 | 92.300 | 1,922 |
| 2026-01-08 | 93.870 | 93.950 | 91.380 | 93.700 | 93.700 | 2,401 |
| 2026-01-07 | 90.300 | 94.640 | 90.300 | 93.850 | 93.850 | 3,712 |
| 2026-01-06 | 88.360 | 90.749 | 87.360 | 90.520 | 90.520 | 1,312 |
| 2026-01-05 | 86.000 | 91.242 | 85.050 | 88.560 | 88.560 | 4,843 |
| 2026-01-02 | 87.010 | 87.250 | 83.389 | 83.610 | 83.610 | 1,636 |
| 2025-12-31 | 87.400 | 87.670 | 86.960 | 87.670 | 87.670 | 397 |
| 2025-12-30 | 88.041 | 88.380 | 87.220 | 87.700 | 87.700 | 634 |
| 2025-12-29 | 88.360 | 88.580 | 87.620 | 87.747 | 87.747 | 1,567 |
| 2025-12-24 | 88.001 | 89.000 | 87.815 | 88.476 | 88.476 | 1,335 |
| 2025-12-23 | 90.300 | 90.650 | 88.460 | 88.828 | 88.828 | 907 |
| 2025-12-22 | 90.510 | 91.750 | 89.530 | 90.955 | 90.955 | 1,188 |
| 2025-12-19 | 90.490 | 91.000 | 89.060 | 89.852 | 89.852 | 444 |
| 2025-12-18 | 88.720 | 90.700 | 88.720 | 89.840 | 89.840 | 3,211 |
| 2025-12-17 | 91.000 | 92.840 | 90.200 | 90.558 | 90.558 | 583 |
| 2025-12-16 | 87.780 | 91.500 | 87.770 | 90.085 | 90.085 | 12,928 |
| 2025-12-15 | 89.990 | 90.990 | 87.930 | 88.489 | 88.489 | 7,208 |
| 2025-12-12 | 90.720 | 91.515 | 90.435 | 91.230 | 91.230 | 1,810 |
| 2025-12-11 | 88.450 | 91.399 | 88.430 | 91.120 | 91.120 | 25,025 |
| 2025-12-10 | 87.900 | 89.276 | 87.180 | 89.276 | 89.276 | 701 |
| 2025-12-09 | 87.500 | 87.780 | 86.750 | 87.150 | 87.150 | 371 |
| 2025-12-08 | 86.490 | 88.278 | 85.800 | 87.070 | 87.070 | 1,509 |
| 2025-12-05 | 87.170 | 87.170 | 85.000 | 85.630 | 85.630 | 840 |
| 2025-12-04 | 85.940 | 87.790 | 84.650 | 85.212 | 85.212 | 3,829 |
| 2025-12-03 | 79.240 | 86.250 | 75.060 | 86.181 | 86.181 | 38,137 |
| 2025-12-02 | 81.070 | 82.400 | 80.799 | 82.024 | 82.024 | 17,989 |
← NewerPage 4 of 4 · 222 trading days
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.