5 DAY PERFORMANCE
-57.63%
1 MONTH PERFORMANCE
-41.02%
3 MONTH PERFORMANCE
-32.34%
6 MONTH PERFORMANCE
+1.66%
YEAR-TO-DATE PERFORMANCE
-7.82%
1 YEAR PERFORMANCE
-14.63%
Okta Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $183.90 | $191.33 (4.04%) | $192.22 | $180.55 | 3.54 M | $33.35 B |
| 09/18/2026 | $189.79 | $182.37 (-3.91%) | $190.04 | $181.36 | 5.73 M | $31.79 B |
| 09/17/2026 | $183.00 | $190.02 (3.84%) | $192.59 | $183.00 | 3.75 M | $33.12 B |
| 09/16/2026 | $186.52 | $188.12 (0.86%) | $191.61 | $185.57 | 3.65 M | $32.79 B |
| 09/15/2026 | $183.20 | $190.45 (3.96%) | $191.99 | $183.00 | 3.93 M | $33.20 B |
| 09/14/2026 | $172.80 | $186.45 (7.9%) | $189.72 | $170.22 | 6.68 M | $32.50 B |
| 09/11/2026 | $170.67 | $166.50 (-2.44%) | $175.04 | $166.17 | 2.74 M | $29.02 B |
| 09/10/2026 | $172.78 | $171.11 (-0.97%) | $179.44 | $169.39 | 4.58 M | $29.82 B |
| 09/09/2026 | $169.00 | $172.74 (2.21%) | $173.74 | $168.01 | 3.42 M | $30.11 B |
| 09/08/2026 | $168.86 | $167.60 (-0.75%) | $169.88 | $165.74 | 2.56 M | $29.21 B |
| 09/04/2026 | $168.38 | $170.60 (1.32%) | $172.95 | $167.47 | 2.34 M | $29.74 B |
| 09/03/2026 | $167.71 | $170.42 (1.62%) | $170.62 | $163.50 | 3.32 M | $29.70 B |
| 09/02/2026 | $166.52 | $163.15 (-2.02%) | $168.00 | $157.73 | 3.76 M | $28.44 B |
| 09/01/2026 | $170.00 | $166.43 (-2.1%) | $172.93 | $162.01 | 4.23 M | $29.01 B |
| 08/31/2026 | $164.83 | $173.04 (4.98%) | $174.08 | $164.50 | 4.73 M | $30.16 B |
| 08/28/2026 | $172.20 | $166.23 (-3.47%) | $173.42 | $166.10 | 4.44 M | $28.97 B |
| 08/27/2026 | $166.15 | $172.91 (4.07%) | $174.85 | $156.50 | 16.36 M | $30.14 B |
| 08/26/2026 | $128.00 | $134.42 (5.02%) | $138.00 | $127.60 | 7.03 M | $23.43 B |
| 08/25/2026 | $131.47 | $130.61 (-0.65%) | $132.99 | $129.17 | 2.62 M | $22.77 B |
| 08/24/2026 | $134.21 | $130.97 (-2.41%) | $134.21 | $129.69 | 2.35 M | $22.83 B |
| 08/21/2026 | $135.72 | $135.14 (-0.43%) | $137.11 | $131.69 | 2.87 M | $23.80 B |
| 08/20/2026 | $138.97 | $134.16 (-3.46%) | $140.36 | $133.12 | 2.63 M | $23.63 B |
| 08/19/2026 | $144.75 | $141.21 (-2.45%) | $145.40 | $137.10 | 2.87 M | $24.87 B |
| 08/18/2026 | $143.60 | $143.92 (0.22%) | $146.61 | $142.13 | 2.84 M | $25.35 B |
| 08/17/2026 | $148.70 | $143.24 (-3.67%) | $149.84 | $142.60 | 3.15 M | $25.23 B |
| 08/14/2026 | $156.18 | $147.43 (-5.6%) | $156.39 | $146.81 | 2.52 M | $25.97 B |
| 08/13/2026 | $148.37 | $154.95 (4.43%) | $155.90 | $146.75 | 2.45 M | $27.29 B |
| 08/12/2026 | $150.65 | $147.30 (-2.22%) | $153.04 | $146.65 | 3.01 M | $25.94 B |
| 08/11/2026 | $150.54 | $150.33 (-0.14%) | $151.72 | $147.00 | 2.21 M | $26.48 B |
| 08/10/2026 | $149.00 | $150.77 (1.19%) | $153.68 | $147.54 | 2.44 M | $26.55 B |
| 08/07/2026 | $148.64 | $148.32 (-0.22%) | $150.19 | $146.00 | 2.12 M | $26.12 B |
| 08/06/2026 | $141.24 | $143.51 (1.61%) | $145.69 | $140.00 | 2.18 M | $25.28 B |
| 08/05/2026 | $150.87 | $147.04 (-2.54%) | $151.57 | $146.43 | 1.80 M | $25.90 B |
| 08/04/2026 | $142.04 | $147.82 (4.07%) | $148.22 | $140.37 | 3.22 M | $26.04 B |
| 08/03/2026 | $144.47 | $141.57 (-2.01%) | $147.00 | $141.53 | 2.34 M | $24.93 B |
| 07/31/2026 | $144.00 | $141.93 (-1.44%) | $144.33 | $137.76 | 2.61 M | $25.00 B |
| 07/30/2026 | $136.91 | $140.42 (2.56%) | $140.85 | $135.79 | 2.71 M | $24.73 B |
| 07/29/2026 | $135.80 | $136.91 (0.82%) | $139.73 | $134.43 | 2.66 M | $24.11 B |
| 07/28/2026 | $136.26 | $136.21 (-0.04%) | $136.87 | $129.02 | 2.18 M | $23.99 B |
| 07/27/2026 | $141.76 | $137.43 (-3.05%) | $142.10 | $137.01 | 1.93 M | $24.21 B |
| 07/24/2026 | $138.26 | $138.50 (0.17%) | $140.18 | $136.13 | 1.63 M | $24.39 B |
| 07/23/2026 | $138.62 | $136.10 (-1.82%) | $139.25 | $133.79 | 3.50 M | $23.97 B |
| 07/22/2026 | $141.26 | $136.69 (-3.24%) | $142.20 | $135.36 | 3.44 M | $24.08 B |
| 07/21/2026 | $146.59 | $141.71 (-3.33%) | $147.09 | $138.50 | 3.73 M | $24.96 B |
| 07/20/2026 | $149.36 | $148.41 (-0.64%) | $153.93 | $147.70 | 2.19 M | $26.14 B |
| 07/17/2026 | $143.68 | $149.35 (3.95%) | $153.44 | $142.58 | 2.68 M | $26.30 B |
| 07/16/2026 | $153.49 | $147.74 (-3.75%) | $155.00 | $146.96 | 2.99 M | $26.02 B |
| 07/15/2026 | $155.97 | $150.86 (-3.28%) | $157.00 | $148.60 | 2.57 M | $26.57 B |
| 07/14/2026 | $138.25 | $154.62 (11.84%) | $155.55 | $137.07 | 4.67 M | $27.23 B |
| 07/13/2026 | $137.98 | $139.53 (1.12%) | $141.69 | $134.37 | 2.40 M | $24.58 B |
| 07/10/2026 | $151.21 | $138.63 (-8.32%) | $151.48 | $138.13 | 3.37 M | $24.42 B |
| 07/09/2026 | $142.71 | $148.84 (4.3%) | $149.29 | $141.67 | 2.54 M | $26.22 B |
| 07/08/2026 | $146.30 | $146.77 (0.32%) | $148.90 | $144.82 | 3.79 M | $25.85 B |
| 07/07/2026 | $150.00 | $148.47 (-1.02%) | $153.20 | $145.05 | 2.94 M | $26.15 B |
| 07/06/2026 | $144.26 | $148.60 (3.01%) | $148.85 | $142.55 | 2.72 M | $26.17 B |
| 07/02/2026 | $140.34 | $141.42 (0.77%) | $145.95 | $138.09 | 3.08 M | $24.91 B |
| 07/01/2026 | $138.14 | $140.46 (1.68%) | $142.94 | $136.21 | 3.98 M | $24.74 B |
| 06/30/2026 | $131.75 | $136.45 (3.57%) | $137.02 | $130.00 | 2.86 M | $24.03 B |
| 06/29/2026 | $126.74 | $131.31 (3.61%) | $131.60 | $125.50 | 3.14 M | $23.13 B |
| 06/26/2026 | $119.34 | $124.28 (4.14%) | $124.86 | $118.12 | 4.71 M | $21.89 B |
| 06/25/2026 | $118.74 | $119.26 (0.44%) | $123.45 | $116.80 | 3.33 M | $21.01 B |
| 06/24/2026 | $118.82 | $118.58 (-0.2%) | $121.61 | $116.85 | 2.71 M | $20.89 B |
| 06/23/2026 | $115.47 | $118.16 (2.33%) | $119.53 | $114.09 | 3.28 M | $20.81 B |
| 06/22/2026 | $115.84 | $115.94 (0.09%) | $120.96 | $113.87 | 3.61 M | $20.42 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
