Okta, Inc. OKTA
182.87 USD +0.33 (+0.18%)
Regular-session close
182.50 -0.37 -0.20%
After hours · Nov 13, 7:53 PM ET
175.00 Day range 185.98
62.93 52-week range 232.13
- YTD
- +111.48%
- 1 year
- +118.33%
OKTA price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 185.73 | 185.98 | 175.00 | 182.87 | +0.33 | +0.18% | 2,419,119 |
| Nov 12, 2026 | 177.32 | 183.49 | 172.64 | 182.54 | +0.29 | +0.16% | 2,003,200 |
| Nov 11, 2026 | 186.80 | 188.31 | 182.21 | 182.25 | +3.89 | +2.18% | 2,158,100 |
| Nov 10, 2026 | 177.14 | 182.97 | 170.00 | 178.36 | +0.79 | +0.44% | 2,521,500 |
| Nov 9, 2026 | 169.34 | 180.29 | 166.50 | 177.57 | +8.88 | +5.26% | 3,147,400 |
| Nov 6, 2026 | 176.41 | 178.95 | 164.18 | 168.69 | -2.47 | -1.44% | 5,290,700 |
| Nov 5, 2026 | 183.76 | 184.53 | 168.38 | 171.16 | -19.89 | -10.41% | 5,863,900 |
| Nov 4, 2026 | 189.65 | 193.49 | 180.14 | 191.05 | +1.37 | +0.72% | 3,679,200 |
| Nov 3, 2026 | 183.75 | 190.43 | 180.00 | 189.68 | +4.81 | +2.60% | 33,801,100 |
| Nov 2, 2026 | 205.00 | 206.00 | 183.12 | 184.87 | -23.37 | -11.22% | 5,905,700 |
| Oct 30, 2026 | 218.99 | 222.64 | 202.82 | 208.24 | -13.62 | -6.14% | 5,258,800 |
| Oct 29, 2026 | 209.44 | 222.35 | 204.11 | 221.86 | -0.80 | -0.36% | 3,314,500 |
| Oct 28, 2026 | 225.57 | 228.72 | 221.27 | 222.66 | -3.41 | -1.51% | 2,312,500 |
| Oct 27, 2026 | 219.23 | 228.00 | 219.00 | 226.07 | +6.06 | +2.75% | 2,505,900 |
| Oct 26, 2026 | 215.00 | 222.39 | 211.42 | 220.01 | +6.96 | +3.27% | 2,617,400 |
| Oct 23, 2026 | 201.48 | 214.83 | 199.00 | 213.05 | +11.72 | +5.82% | 3,053,200 |
| Oct 22, 2026 | 207.26 | 210.86 | 199.54 | 201.33 | -7.31 | -3.50% | 2,476,800 |
| Oct 21, 2026 | 194.10 | 210.86 | 192.91 | 208.64 | +14.62 | +7.54% | 4,040,700 |
| Oct 20, 2026 | 186.64 | 195.37 | 183.60 | 194.02 | +4.09 | +2.15% | 2,360,400 |
| Oct 19, 2026 | 190.40 | 194.40 | 189.00 | 189.93 | +2.67 | +1.43% | 2,988,500 |
| Oct 16, 2026 | 209.60 | 212.00 | 184.89 | 187.26 | -21.26 | -10.20% | 7,392,000 |
| Oct 15, 2026 | 204.13 | 210.35 | 202.97 | 208.52 | -3.39 | -1.60% | 3,595,200 |
| Oct 14, 2026 | 221.30 | 228.00 | 211.74 | 211.91 | -14.62 | -6.45% | 4,650,100 |
| Oct 13, 2026 | 223.50 | 233.75 | 223.00 | 226.53 | -0.55 | -0.24% | 2,317,600 |
| Oct 12, 2026 | 235.00 | 235.00 | 226.05 | 227.08 | -5.05 | -2.18% | 2,886,900 |
| Oct 9, 2026 | 222.65 | 232.98 | 219.26 | 232.13 | +11.92 | +5.41% | 2,488,700 |
| Oct 8, 2026 | 216.61 | 225.53 | 216.00 | 220.21 | +2.21 | +1.01% | 2,481,400 |
| Oct 7, 2026 | 218.50 | 219.24 | 215.12 | 218.00 | -0.67 | -0.31% | 2,260,400 |
| Oct 6, 2026 | 222.38 | 226.44 | 216.68 | 218.67 | +0.38 | +0.17% | 3,107,400 |
| Oct 5, 2026 | 211.85 | 219.68 | 211.00 | 218.29 | +6.80 | +3.22% | 3,144,900 |
| Oct 2, 2026 | 213.50 | 216.59 | 210.38 | 211.49 | -1.14 | -0.54% | 2,069,600 |
| Oct 1, 2026 | 210.03 | 213.86 | 205.25 | 212.63 | +3.52 | +1.68% | 3,180,700 |
| Sep 30, 2026 | 206.19 | 212.39 | 204.93 | 209.11 | +4.23 | +2.06% | 3,301,400 |
| Sep 29, 2026 | 203.55 | 208.69 | 200.59 | 204.88 | +2.70 | +1.34% | 2,925,300 |
| Sep 28, 2026 | 192.02 | 203.44 | 190.50 | 202.18 | +6.99 | +3.58% | 3,650,400 |
| Sep 25, 2026 | 204.00 | 205.00 | 195.04 | 195.19 | -11.45 | -5.54% | 3,990,700 |
| Sep 24, 2026 | 204.21 | 212.50 | 200.95 | 206.64 | +1.28 | +0.62% | 5,201,900 |
| Sep 23, 2026 | 198.20 | 207.20 | 196.00 | 205.36 | +8.74 | +4.45% | 5,479,900 |
| Sep 22, 2026 | 192.82 | 198.09 | 188.22 | 196.62 | +5.29 | +2.76% | 5,175,500 |
| Sep 21, 2026 | 183.90 | 192.22 | 180.55 | 191.33 | +8.96 | +4.91% | 3,719,000 |
| Sep 18, 2026 | 189.79 | 190.04 | 181.36 | 182.37 | -7.65 | -4.03% | 5,725,200 |
| Sep 17, 2026 | 183.00 | 192.59 | 183.00 | 190.02 | +1.90 | +1.01% | 3,749,700 |
| Sep 16, 2026 | 186.52 | 191.61 | 185.57 | 188.12 | -2.33 | -1.22% | 3,647,700 |
| Sep 15, 2026 | 183.20 | 191.99 | 183.00 | 190.45 | +4.00 | +2.15% | 3,922,500 |
| Sep 14, 2026 | 172.80 | 189.72 | 170.22 | 186.45 | +19.95 | +11.98% | 6,671,900 |
| Sep 11, 2026 | 170.67 | 175.04 | 166.17 | 166.50 | -4.61 | -2.69% | 2,740,500 |
| Sep 10, 2026 | 172.78 | 179.44 | 169.39 | 171.11 | -1.63 | -0.94% | 4,574,100 |
| Sep 9, 2026 | 169.00 | 173.74 | 168.01 | 172.74 | +5.14 | +3.07% | 3,420,100 |
| Sep 8, 2026 | 168.86 | 169.88 | 165.74 | 167.60 | -3.00 | -1.76% | 2,561,900 |
| Sep 4, 2026 | 168.38 | 172.95 | 167.47 | 170.60 | +0.18 | +0.11% | 2,339,800 |
| Sep 3, 2026 | 167.71 | 170.62 | 163.50 | 170.42 | +7.27 | +4.46% | 3,320,500 |
| Sep 2, 2026 | 166.52 | 168.00 | 157.73 | 163.15 | -3.28 | -1.97% | 3,753,300 |
| Sep 1, 2026 | 170.00 | 172.93 | 162.01 | 166.43 | -6.61 | -3.82% | 4,228,700 |
| Aug 31, 2026 | 164.83 | 174.08 | 164.50 | 173.04 | +6.81 | +4.10% | 4,724,200 |
| Aug 28, 2026 | 172.20 | 173.42 | 166.10 | 166.23 | -6.68 | -3.86% | 4,427,500 |
| Aug 27, 2026 | 166.15 | 174.85 | 156.50 | 172.91 | +38.49 | +28.63% | 16,362,700 |
| Aug 26, 2026 | 128.00 | 138.00 | 127.60 | 134.42 | +3.81 | +2.92% | 7,025,300 |
| Aug 25, 2026 | 131.47 | 132.99 | 129.17 | 130.61 | -0.36 | -0.27% | 2,621,400 |
| Aug 24, 2026 | 134.21 | 134.21 | 129.69 | 130.97 | -4.17 | -3.09% | 2,350,000 |
| Aug 21, 2026 | 135.72 | 137.11 | 131.69 | 135.14 | +0.98 | +0.73% | 2,869,500 |
| Aug 20, 2026 | 138.97 | 140.36 | 133.12 | 134.16 | -7.05 | -4.99% | 2,627,300 |
| Aug 19, 2026 | 144.75 | 145.40 | 137.10 | 141.21 | -2.71 | -1.88% | 2,869,300 |
| Aug 18, 2026 | 143.60 | 146.61 | 142.13 | 143.92 | +0.68 | +0.47% | 2,844,000 |
| Aug 17, 2026 | 148.70 | 149.84 | 142.60 | 143.24 | -4.19 | -2.84% | 3,149,100 |
| Aug 14, 2026 | 156.18 | 156.39 | 146.81 | 147.43 | -7.52 | -4.85% | 2,519,300 |
65 days, newest first. Daily bars as drawn on the OKTA chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.