NASDAQ : OKTA
Okta, Inc. — Price history
Technology · Software - Infrastructure · United States
Last price 221.86 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 38.79B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Okta, Inc. (OKTA) closed at 184.87 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 205 | 206 | 183.12 | 184.87 | 5,910,169 | -11.22% |
| 2026-10-30 | 218.995 | 222.64 | 202.815 | 208.24 | 5,258,771 | -6.14% |
| 2026-10-29 | 209.44 | 222.35 | 204.11 | 221.86 | 3,322,946 | -0.36% |
| 2026-10-28 | 225.57 | 228.72 | 221.27 | 222.66 | 2,312,539 | -1.51% |
| 2026-10-27 | 219.23 | 228 | 219 | 226.07 | 2,512,844 | +2.75% |
| 2026-10-26 | 215 | 222.39 | 211.422 | 220.01 | 2,619,262 | +3.27% |
| 2026-10-23 | 201.48 | 214.83 | 199 | 213.05 | 3,058,999 | +5.82% |
| 2026-10-22 | 207.255 | 210.86 | 199.54 | 201.33 | 2,477,737 | -3.50% |
| 2026-10-21 | 194.1 | 210.863 | 192.91 | 208.64 | 4,046,693 | +7.54% |
| 2026-10-20 | 186.64 | 195.37 | 183.6 | 194.02 | 2,364,252 | +2.15% |
| 2026-10-19 | 190.4 | 194.4 | 189 | 189.93 | 2,989,722 | +1.43% |
| 2026-10-16 | 209.6 | 212 | 184.893 | 187.26 | 7,392,011 | -10.20% |
| 2026-10-15 | 204.135 | 210.35 | 202.97 | 208.52 | 3,598,648 | -1.60% |
| 2026-10-14 | 221.3 | 228 | 211.74 | 211.915 | 4,650,085 | -6.45% |
| 2026-10-13 | 223.5 | 233.75 | 223 | 226.53 | 2,322,945 | -0.24% |
| 2026-10-12 | 235 | 235 | 226.05 | 227.08 | 2,889,133 | -2.18% |
| 2026-10-09 | 222.65 | 232.98 | 219.26 | 232.13 | 2,492,119 | +5.41% |
| 2026-10-08 | 216.61 | 225.53 | 216 | 220.21 | 2,485,236 | +1.01% |
| 2026-10-07 | 218.5 | 219.24 | 215.12 | 218 | 2,263,163 | -0.31% |
| 2026-10-06 | 222.38 | 226.44 | 216.681 | 218.67 | 3,108,469 | +0.17% |
| 2026-10-05 | 211.85 | 219.68 | 211 | 218.29 | 3,150,152 | +3.22% |
| 2026-10-02 | 213.5 | 216.59 | 210.38 | 211.49 | 2,070,620 | -0.54% |
| 2026-10-01 | 210.03 | 213.86 | 205.25 | 212.63 | 3,183,212 | +1.68% |
| 2026-09-30 | 206.19 | 212.39 | 204.93 | 209.11 | 3,303,342 | +2.06% |
| 2026-09-29 | 203.55 | 208.69 | 200.59 | 204.88 | 2,928,399 | +1.34% |
| 2026-09-28 | 192.02 | 203.44 | 190.5 | 202.18 | 3,650,412 | +3.58% |
| 2026-09-25 | 204 | 205 | 195.038 | 195.19 | 3,994,471 | -5.54% |
| 2026-09-24 | 204.21 | 212.5 | 200.95 | 206.64 | 5,206,122 | +0.62% |
| 2026-09-23 | 198.2 | 207.2 | 196 | 205.36 | 5,482,079 | +4.45% |
| 2026-09-22 | 192.82 | 198.085 | 188.22 | 196.62 | 5,178,617 | +2.76% |
| 2026-09-21 | 183.9 | 192.22 | 180.55 | 191.33 | 3,722,545 | +4.91% |
| 2026-09-18 | 189.79 | 190.04 | 181.36 | 182.37 | 5,730,001 | -4.03% |
| 2026-09-17 | 183 | 192.59 | 183 | 190.02 | 3,753,796 | +1.01% |
| 2026-09-16 | 186.52 | 191.61 | 185.57 | 188.12 | 3,647,654 | -1.22% |
| 2026-09-15 | 183.2 | 191.99 | 183 | 190.45 | 3,925,102 | +2.15% |
| 2026-09-14 | 172.8 | 189.72 | 170.217 | 186.45 | 6,675,273 | +11.98% |
| 2026-09-11 | 170.67 | 175.041 | 166.17 | 166.5 | 2,744,788 | -2.69% |
| 2026-09-10 | 172.78 | 179.44 | 169.39 | 171.11 | 4,577,178 | -0.94% |
| 2026-09-09 | 169 | 173.74 | 168.01 | 172.74 | 3,423,046 | +3.07% |
| 2026-09-08 | 168.86 | 169.88 | 165.74 | 167.595 | 2,563,359 | -1.76% |
| 2026-09-04 | 168.38 | 172.95 | 167.47 | 170.6 | 2,341,649 | +0.11% |
| 2026-09-03 | 167.71 | 170.62 | 163.5 | 170.42 | 3,323,834 | +4.46% |
| 2026-09-02 | 166.52 | 168 | 157.73 | 163.15 | 3,755,253 | -1.97% |
| 2026-09-01 | 170 | 172.931 | 162.01 | 166.43 | 4,232,004 | -3.82% |
| 2026-08-31 | 164.83 | 174.08 | 164.5 | 173.04 | 4,730,869 | +4.10% |
| 2026-08-28 | 172.2 | 173.42 | 166.1 | 166.23 | 4,435,622 | -3.86% |
| 2026-08-27 | 166.15 | 174.85 | 156.5 | 172.91 | 16,362,713 | +28.63% |
| 2026-08-26 | 128 | 138 | 127.6 | 134.42 | 7,025,343 | +2.92% |
| 2026-08-25 | 131.47 | 132.99 | 129.17 | 130.61 | 2,623,247 | -0.27% |
| 2026-08-24 | 134.21 | 134.21 | 129.69 | 130.97 | 2,350,669 | -3.09% |
| 2026-08-21 | 135.72 | 137.11 | 131.69 | 135.14 | 2,869,808 | +0.73% |
| 2026-08-20 | 138.97 | 140.36 | 133.12 | 134.16 | 2,627,348 | -4.99% |
| 2026-08-19 | 144.75 | 145.4 | 137.1 | 141.21 | 2,869,309 | -1.88% |
| 2026-08-18 | 143.6 | 146.61 | 142.13 | 143.92 | 2,844,365 | +0.47% |
| 2026-08-17 | 148.7 | 149.84 | 142.6 | 143.24 | 3,149,085 | -2.84% |
| 2026-08-14 | 156.18 | 156.39 | 146.81 | 147.43 | 2,519,334 | -4.85% |
| 2026-08-13 | 148.37 | 155.9 | 146.75 | 154.95 | 2,453,145 | +5.19% |
| 2026-08-12 | 150.65 | 153.04 | 146.65 | 147.3 | 3,009,491 | -2.02% |
| 2026-08-11 | 150.54 | 151.72 | 147 | 150.33 | 2,205,928 | -0.29% |
| 2026-08-10 | 149 | 153.68 | 147.54 | 150.77 | 2,440,600 | +1.65% |
| 2026-08-07 | 148.64 | 150.19 | 146 | 148.32 | 2,120,643 | +3.35% |
| 2026-08-06 | 141.24 | 145.69 | 140 | 143.51 | 2,176,723 | -2.40% |
| 2026-08-05 | 150.87 | 151.57 | 146.43 | 147.04 | 1,797,464 | -0.53% |
| 2026-08-04 | 142.04 | 148.215 | 140.37 | 147.82 | 3,217,514 | +4.41% |
| 2026-08-03 | 144.47 | 147 | 141.53 | 141.57 | 2,339,773 | -0.25% |
| 2026-07-31 | 144 | 144.33 | 137.76 | 141.93 | 2,610,957 | +1.08% |
| 2026-07-30 | 136.91 | 140.85 | 135.785 | 140.42 | 2,714,374 | +2.56% |
| 2026-07-29 | 135.8 | 139.73 | 134.43 | 136.91 | 2,658,774 | +0.51% |
| 2026-07-28 | 136.26 | 136.87 | 129.02 | 136.21 | 2,180,491 | -0.89% |
| 2026-07-27 | 141.76 | 142.1 | 137.01 | 137.43 | 1,926,238 | -0.77% |
| 2026-07-24 | 138.26 | 140.18 | 136.13 | 138.5 | 1,629,739 | +1.76% |
| 2026-07-23 | 138.62 | 139.25 | 133.79 | 136.1 | 3,496,741 | -0.43% |
| 2026-07-22 | 141.26 | 142.195 | 135.36 | 136.69 | 3,439,347 | -3.54% |
| 2026-07-21 | 146.59 | 147.09 | 138.5 | 141.71 | 3,727,470 | -4.51% |
| 2026-07-20 | 149.36 | 153.93 | 147.7 | 148.41 | 2,187,339 | -0.63% |
| 2026-07-17 | 143.68 | 153.44 | 142.58 | 149.35 | 2,682,356 | +1.09% |
| 2026-07-16 | 153.49 | 155 | 146.955 | 147.74 | 2,988,452 | -2.07% |
| 2026-07-15 | 155.97 | 157 | 148.6 | 150.86 | 2,574,582 | -2.43% |
| 2026-07-14 | 138.25 | 155.55 | 137.072 | 154.62 | 4,672,896 | +10.81% |
| 2026-07-13 | 137.98 | 141.685 | 134.37 | 139.53 | 2,404,536 | +0.65% |
| 2026-07-10 | 151.21 | 151.48 | 138.13 | 138.63 | 3,369,594 | -6.86% |
| 2026-07-09 | 142.71 | 149.29 | 141.672 | 148.84 | 2,541,481 | +1.41% |
| 2026-07-08 | 146.3 | 148.9 | 144.82 | 146.77 | 3,791,579 | -1.15% |
| 2026-07-07 | 150 | 153.2 | 145.05 | 148.47 | 2,944,105 | -0.09% |
| 2026-07-06 | 144.26 | 148.85 | 142.55 | 148.6 | 2,718,864 | +5.08% |
| 2026-07-02 | 140.335 | 145.95 | 138.09 | 141.42 | 3,076,531 | +0.68% |
| 2026-07-01 | 138.14 | 142.94 | 136.21 | 140.46 | 3,982,063 | +2.94% |
| 2026-06-30 | 131.75 | 137.02 | 130 | 136.45 | 2,860,226 | +3.91% |
| 2026-06-29 | 126.74 | 131.6 | 125.5 | 131.31 | 3,143,572 | +5.66% |
| 2026-06-26 | 119.34 | 124.86 | 118.119 | 124.28 | 4,713,134 | +4.21% |
| 2026-06-25 | 118.74 | 123.45 | 116.8 | 119.26 | 3,327,953 | +0.57% |
| 2026-06-24 | 118.82 | 121.605 | 116.85 | 118.58 | 2,706,814 | +0.36% |
| 2026-06-23 | 115.47 | 119.53 | 114.091 | 118.16 | 3,282,823 | +1.91% |
| 2026-06-22 | 115.84 | 120.96 | 113.87 | 115.94 | 3,609,564 | -1.59% |
| 2026-06-18 | 112.615 | 119.545 | 107 | 117.81 | 8,271,241 | +4.23% |
| 2026-06-17 | 115.08 | 116.76 | 112.4 | 113.03 | 2,987,485 | -2.79% |
| 2026-06-16 | 116.99 | 119.91 | 114.05 | 116.27 | 3,123,542 | -1.57% |
| 2026-06-15 | 117 | 119.31 | 114.935 | 118.12 | 2,854,031 | +1.57% |
| 2026-06-12 | 117.85 | 118.57 | 113.7 | 116.29 | 1,981,458 | -1.03% |
| 2026-06-11 | 113.92 | 117.87 | 113.26 | 117.5 | 2,811,831 | +2.25% |
| 2026-06-10 | 117.4 | 121.537 | 114.66 | 114.92 | 3,163,525 | -4.20% |
| 2026-06-09 | 117.11 | 123.25 | 116 | 119.96 | 4,092,329 | +2.66% |
| 2026-06-08 | 117.5 | 119.41 | 115.86 | 116.85 | 3,631,859 | -1.58% |
| 2026-06-05 | 122.19 | 123.991 | 117.58 | 118.72 | 4,017,679 | -3.85% |
| 2026-06-04 | 122.75 | 125.295 | 120.715 | 123.48 | 3,962,922 | -0.94% |
| 2026-06-03 | 132.48 | 132.735 | 124.2 | 124.65 | 6,149,712 | -7.89% |
| 2026-06-02 | 130 | 137 | 129.01 | 135.32 | 7,534,621 | -3.20% |
| 2026-06-01 | 128.31 | 142.35 | 128.29 | 139.79 | 9,806,322 | +13.40% |
| 2026-05-29 | 107.535 | 124.79 | 106.501 | 123.27 | 17,583,948 | +30.14% |
| 2026-05-28 | 91.74 | 96.64 | 90.14 | 94.72 | 8,969,456 | +5.83% |
| 2026-05-27 | 90.23 | 91.36 | 89.2 | 89.5 | 3,913,645 | -4.59% |
| 2026-05-26 | 94.97 | 96.39 | 90.3 | 93.81 | 4,008,648 | +1.70% |
| 2026-05-22 | 90.11 | 92.38 | 89.35 | 92.24 | 3,007,460 | +3.13% |
| 2026-05-21 | 88.5 | 90.95 | 87.3 | 89.44 | 2,814,488 | +0.45% |
| 2026-05-20 | 83.76 | 89.21 | 83.35 | 89.04 | 2,969,929 | +3.90% |
| 2026-05-19 | 88.74 | 90 | 85.61 | 85.7 | 3,121,390 | -1.54% |
| 2026-05-18 | 83.595 | 87.24 | 83.09 | 87.04 | 3,914,470 | +5.16% |
| 2026-05-15 | 81.1 | 83.84 | 80.37 | 82.77 | 2,641,764 | +2.12% |
| 2026-05-14 | 79.13 | 82.5 | 77.5 | 81.05 | 2,548,110 | +3.64% |
| 2026-05-13 | 78.46 | 80.09 | 77.45 | 78.2 | 2,206,585 | -1.09% |