Okta Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	89.63	91.95	88.82	90.98	90.98	1.85%	2,254,489
Aug 12, 2025	88.49	89.40	87.24	89.33	89.33	0.93%	4,945,977
Aug 11, 2025	91.02	92.43	88.24	88.51	88.51	-3.32%	3,891,775
Aug 8, 2025	93.10	93.58	90.93	91.55	91.55	-2.17%	2,432,339
Aug 7, 2025	98.20	98.35	90.86	93.58	93.58	-4.27%	4,279,084
Aug 6, 2025	95.87	97.83	95.50	97.75	97.75	1.84%	1,680,415
Aug 5, 2025	97.72	98.10	95.58	95.98	95.98	-1.78%	1,640,111
Aug 4, 2025	96.18	97.74	95.35	97.72	97.72	2.72%	1,608,442
Aug 1, 2025	96.41	97.28	94.47	95.13	95.13	-2.73%	2,890,605
Jul 31, 2025	100.08	100.15	97.32	97.80	97.80	-1.97%	3,566,101
Jul 30, 2025	99.64	101.32	97.70	99.77	99.77	0.79%	3,094,563
Jul 29, 2025	98.04	101.94	96.57	98.99	98.99	1.18%	6,789,540
Jul 28, 2025	101.34	101.50	96.39	97.84	97.84	-3.22%	4,127,604
Jul 25, 2025	98.00	104.98	96.44	101.10	101.10	3.28%	9,545,770
Jul 24, 2025	95.50	97.97	94.54	97.89	97.89	2.36%	3,219,766
Jul 23, 2025	95.78	96.70	94.08	95.63	95.63	-0.02%	2,270,149
Jul 22, 2025	96.25	97.49	95.05	95.65	95.65	-0.22%	2,163,947
Jul 21, 2025	95.50	96.08	93.90	95.86	95.86	0.45%	3,215,226
Jul 18, 2025	93.00	95.88	92.30	95.43	95.43	3.62%	4,368,785
Jul 17, 2025	91.43	93.07	91.35	92.10	92.10	1.13%	2,567,001
Jul 16, 2025	91.48	91.54	89.78	91.07	91.07	-0.03%	2,155,078
Jul 15, 2025	92.50	92.86	91.01	91.10	91.10	-0.95%	3,249,874
Jul 14, 2025	91.53	92.53	90.72	91.97	91.97	0.45%	3,086,062
Jul 11, 2025	94.23	94.61	91.40	91.56	91.56	-3.02%	3,072,966
Jul 10, 2025	98.75	98.92	94.15	94.41	94.41	-4.78%	4,148,662
Jul 9, 2025	97.85	99.88	97.18	99.15	99.15	1.66%	3,314,248
Jul 8, 2025	97.95	98.20	96.58	97.53	97.53	0.13%	2,520,107
Jul 7, 2025	97.58	98.85	96.79	97.40	97.40	-1.73%	2,190,283
Jul 3, 2025	98.47	99.76	98.42	99.11	99.11	0.99%	1,765,335
Jul 2, 2025	98.29	98.76	97.17	98.14	98.14	-0.42%	2,249,906
Jul 1, 2025	99.89	99.89	96.52	98.55	98.55	-1.42%	3,006,397
Jun 30, 2025	99.20	100.60	98.45	99.97	99.97	1.56%	2,858,188
Jun 27, 2025	98.33	99.79	97.74	98.43	98.43	0.31%	3,471,677
Jun 26, 2025	98.34	98.70	95.48	98.13	98.13	-0.08%	3,963,411
Jun 25, 2025	99.00	99.98	97.77	98.21	98.21	-0.32%	2,267,090
Jun 24, 2025	99.56	100.48	98.35	98.53	98.53	-0.13%	3,062,992
Jun 23, 2025	98.80	100.07	96.75	98.66	98.66	-0.76%	3,532,624
Jun 20, 2025	99.09	101.33	98.86	99.42	99.42	0.42%	5,151,381
Jun 18, 2025	99.24	99.70	97.78	99.00	99.00	0.33%	2,465,970
Jun 17, 2025	98.62	99.95	97.95	98.67	98.67	-0.61%	2,465,897
Jun 16, 2025	98.37	99.88	98.11	99.28	99.28	1.85%	2,898,409
Jun 13, 2025	98.52	99.62	97.32	97.48	97.48	-2.70%	2,240,943
Jun 12, 2025	100.13	101.04	99.57	100.18	100.18	-0.26%	2,605,625
Jun 11, 2025	100.80	102.25	100.26	100.44	100.44	-0.34%	2,837,996
Jun 10, 2025	101.68	102.28	99.72	100.78	100.78	-0.42%	5,230,862
Jun 9, 2025	105.45	105.45	101.10	101.20	101.20	-3.69%	6,071,230
Jun 6, 2025	105.39	105.53	104.04	105.08	105.08	0.86%	2,476,834
Jun 5, 2025	106.07	106.59	103.70	104.18	104.18	-1.34%	2,684,179
Jun 4, 2025	103.44	106.62	103.04	105.60	105.60	1.95%	3,854,063
Jun 3, 2025	105.00	105.12	103.12	103.58	103.58	-1.10%	3,578,498