Okta Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	85.71	86.29	84.83	85.89	85.89	-0.01%	2,855,035
Dec 4, 2025	86.40	88.02	84.54	85.90	85.90	-0.51%	3,589,798
Dec 3, 2025	75.60	87.00	75.05	86.34	86.34	5.46%	8,798,413
Dec 2, 2025	81.67	82.50	80.69	81.87	81.87	1.53%	8,666,187
Dec 1, 2025	79.98	81.17	79.20	80.64	80.64	0.39%	4,143,792
Nov 28, 2025	80.75	80.88	80.02	80.33	80.33	-0.29%	1,643,404
Nov 26, 2025	81.16	81.24	80.16	80.56	80.56	-0.74%	1,889,510
Nov 25, 2025	79.04	81.72	78.50	81.16	81.16	2.54%	1,956,999
Nov 24, 2025	79.14	80.07	78.05	79.15	79.15	0.60%	3,059,931
Nov 21, 2025	78.35	79.48	76.35	78.68	78.68	0.46%	1,937,869
Nov 20, 2025	81.46	81.89	78.11	78.32	78.32	-2.21%	2,039,192
Nov 19, 2025	80.75	81.15	79.25	80.09	80.09	-1.16%	1,593,742
Nov 18, 2025	81.14	82.15	80.54	81.03	81.03	-0.05%	2,132,430
Nov 17, 2025	83.51	83.72	80.36	81.07	81.07	-3.42%	2,473,308
Nov 14, 2025	82.69	84.29	81.20	83.94	83.94	0.21%	1,626,535
Nov 13, 2025	84.01	85.10	83.63	83.76	83.76	-1.10%	1,925,492
Nov 12, 2025	85.71	86.38	83.63	84.69	84.69	-1.04%	1,788,707
Nov 11, 2025	85.34	86.87	85.26	85.58	85.58	-0.18%	1,278,233
Nov 10, 2025	85.83	86.52	84.98	85.74	85.74	0.62%	1,409,799
Nov 7, 2025	85.13	85.55	83.06	85.21	85.21	-0.77%	2,222,119
Nov 6, 2025	87.13	87.82	84.59	85.87	85.87	-1.45%	1,571,065
Nov 5, 2025	87.28	87.96	86.43	87.13	87.13	0.18%	1,517,385
Nov 4, 2025	88.96	90.26	86.84	86.97	86.97	-4.51%	1,670,414
Nov 3, 2025	91.83	92.50	89.62	91.08	91.08	-0.49%	1,966,389
Oct 31, 2025	88.40	91.60	88.25	91.53	91.53	4.12%	3,045,324
Oct 30, 2025	87.02	89.88	86.90	87.91	87.91	0.30%	1,591,631
Oct 29, 2025	89.26	89.28	87.08	87.65	87.65	-1.86%	1,720,582
Oct 28, 2025	90.25	90.98	89.18	89.31	89.31	-0.78%	1,394,685
Oct 27, 2025	90.00	90.60	89.25	90.01	90.01	1.06%	1,449,030
Oct 24, 2025	89.00	89.81	88.66	89.07	89.07	0.59%	1,440,243
Oct 23, 2025	86.99	88.64	86.71	88.55	88.55	1.73%	1,682,855
Oct 22, 2025	88.66	88.95	86.66	87.04	87.04	-2.69%	2,059,779
Oct 21, 2025	88.25	89.95	87.95	89.45	89.45	1.28%	1,792,451
Oct 20, 2025	88.31	89.33	88.05	88.32	88.32	1.02%	1,869,530
Oct 17, 2025	87.00	87.80	86.25	87.43	87.43	-0.32%	1,613,497
Oct 16, 2025	88.76	90.19	87.13	87.71	87.71	-0.72%	1,652,363
Oct 15, 2025	89.60	89.95	87.58	88.35	88.35	-0.82%	1,867,405
Oct 14, 2025	88.70	90.05	87.61	89.08	89.08	-1.18%	1,894,900
Oct 13, 2025	90.00	90.69	88.94	90.14	90.14	0.88%	2,032,320
Oct 10, 2025	93.21	93.44	88.55	89.35	89.35	-4.58%	3,516,140
Oct 9, 2025	93.25	94.40	90.98	93.64	93.64	1.09%	2,242,570
Oct 8, 2025	91.65	93.31	90.95	92.63	92.63	1.91%	1,772,206
Oct 7, 2025	94.18	94.58	90.07	90.89	90.89	-3.01%	2,480,855
Oct 6, 2025	93.65	96.37	90.58	93.71	93.71	0.44%	3,406,152
Oct 3, 2025	94.83	95.26	93.00	93.30	93.30	-1.71%	2,012,169
Oct 2, 2025	92.00	95.49	91.77	94.92	94.92	3.52%	3,451,373
Oct 1, 2025	91.38	92.95	90.78	91.69	91.69	-0.01%	1,889,884
Sep 30, 2025	94.09	94.09	90.40	91.70	91.70	-2.30%	2,349,167
Sep 29, 2025	92.00	94.71	91.85	93.86	93.86	2.96%	2,842,251
Sep 26, 2025	90.76	91.69	89.60	91.16	91.16	-0.03%	2,409,889