5 DAY PERFORMANCE
+5.19%
1 MONTH PERFORMANCE
-1.06%
3 MONTH PERFORMANCE
-8.10%
6 MONTH PERFORMANCE
-7.17%
YEAR-TO-DATE PERFORMANCE
-7.82%
1 YEAR PERFORMANCE
-31.91%
Okta Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $76.38 | $77.43 (1.37%) | $77.85 | $75.50 | 430.15 K | $13.64 B |
| 05/05/2026 | $77.36 | $77.75 (0.5%) | $78.47 | $76.37 | 2.05 M | $13.79 B |
| 05/04/2026 | $75.64 | $77.24 (2.12%) | $78.00 | $75.54 | 2.01 M | $13.70 B |
| 05/01/2026 | $75.50 | $75.78 (0.37%) | $77.46 | $75.01 | 2.64 M | $13.44 B |
| 04/30/2026 | $75.13 | $73.65 (-1.97%) | $75.33 | $72.99 | 2.72 M | $13.06 B |
| 04/29/2026 | $75.81 | $76.16 (0.46%) | $76.41 | $74.27 | 2.00 M | $13.50 B |
| 04/28/2026 | $76.37 | $76.20 (-0.22%) | $78.52 | $75.94 | 2.51 M | $13.51 B |
| 04/27/2026 | $75.87 | $76.14 (0.36%) | $76.56 | $74.69 | 2.81 M | $13.50 B |
| 04/24/2026 | $76.05 | $75.98 (-0.09%) | $76.67 | $73.24 | 2.67 M | $13.47 B |
| 04/23/2026 | $76.10 | $76.04 (-0.08%) | $76.60 | $74.07 | 3.24 M | $13.48 B |
| 04/22/2026 | $78.01 | $78.70 (0.88%) | $79.02 | $76.85 | 3.22 M | $13.95 B |
| 04/21/2026 | $77.13 | $77.64 (0.66%) | $79.87 | $76.40 | 3.85 M | $13.77 B |
| 04/20/2026 | $73.77 | $75.76 (2.7%) | $76.89 | $73.40 | 4.93 M | $13.43 B |
| 04/17/2026 | $73.13 | $72.25 (-1.2%) | $73.48 | $71.13 | 5.99 M | $12.81 B |
| 04/16/2026 | $71.10 | $72.01 (1.28%) | $72.90 | $70.24 | 5.60 M | $12.77 B |
| 04/15/2026 | $65.83 | $67.35 (2.31%) | $67.65 | $65.23 | 4.41 M | $11.94 B |
| 04/14/2026 | $65.50 | $64.09 (-2.15%) | $67.38 | $63.44 | 4.11 M | $11.36 B |
| 04/13/2026 | $63.30 | $65.46 (3.41%) | $65.61 | $63.00 | 4.90 M | $11.61 B |
| 04/10/2026 | $68.41 | $62.93 (-8.01%) | $68.50 | $62.66 | 7.23 M | $11.16 B |
| 04/09/2026 | $75.78 | $67.76 (-10.58%) | $76.05 | $67.69 | 5.43 M | $12.01 B |
| 04/08/2026 | $81.32 | $76.04 (-6.49%) | $82.05 | $76.00 | 4.97 M | $13.48 B |
| 04/07/2026 | $80.08 | $79.34 (-0.92%) | $81.21 | $78.24 | 3.71 M | $14.07 B |
| 04/06/2026 | $80.05 | $80.56 (0.64%) | $81.17 | $79.48 | 3.13 M | $14.28 B |
| 04/02/2026 | $78.29 | $80.19 (2.43%) | $81.10 | $77.94 | 3.08 M | $14.22 B |
| 04/01/2026 | $80.00 | $79.15 (-1.06%) | $80.40 | $77.33 | 3.04 M | $14.03 B |
| 03/31/2026 | $76.48 | $78.71 (2.92%) | $79.50 | $75.83 | 3.28 M | $13.96 B |
| 03/30/2026 | $74.38 | $75.47 (1.47%) | $77.52 | $74.00 | 4.87 M | $13.38 B |
| 03/27/2026 | $76.25 | $73.23 (-3.96%) | $76.91 | $72.21 | 4.23 M | $12.98 B |
| 03/26/2026 | $77.69 | $79.38 (2.18%) | $81.01 | $77.47 | 3.47 M | $14.08 B |
| 03/25/2026 | $77.94 | $78.12 (0.23%) | $79.39 | $76.41 | 4.70 M | $13.85 B |
| 03/24/2026 | $79.98 | $76.76 (-4.03%) | $80.15 | $76.13 | 3.52 M | $13.61 B |
| 03/23/2026 | $79.22 | $81.10 (2.37%) | $82.12 | $78.01 | 2.85 M | $14.38 B |
| 03/20/2026 | $80.36 | $78.41 (-2.43%) | $80.36 | $78.19 | 6.65 M | $13.90 B |
| 03/19/2026 | $78.85 | $80.76 (2.42%) | $82.11 | $78.14 | 3.05 M | $14.32 B |
| 03/18/2026 | $77.71 | $78.43 (0.93%) | $79.15 | $77.55 | 2.14 M | $13.91 B |
| 03/17/2026 | $77.08 | $78.53 (1.88%) | $80.59 | $77.00 | 2.00 M | $13.92 B |
| 03/16/2026 | $78.70 | $77.16 (-1.96%) | $80.28 | $76.90 | 2.76 M | $13.68 B |
| 03/13/2026 | $79.17 | $79.16 (-0.01%) | $80.81 | $77.99 | 2.21 M | $14.04 B |
| 03/12/2026 | $80.69 | $78.95 (-2.16%) | $82.49 | $78.78 | 2.97 M | $14.00 B |
| 03/11/2026 | $79.96 | $80.85 (1.11%) | $81.56 | $78.71 | 3.20 M | $14.34 B |
| 03/10/2026 | $79.75 | $79.61 (-0.18%) | $80.64 | $76.40 | 3.17 M | $14.12 B |
| 03/09/2026 | $79.99 | $79.71 (-0.35%) | $81.01 | $78.10 | 2.83 M | $14.13 B |
| 03/06/2026 | $80.00 | $80.72 (0.9%) | $81.56 | $78.36 | 4.56 M | $14.31 B |
| 03/05/2026 | $73.00 | $79.65 (9.11%) | $80.35 | $72.75 | 8.98 M | $14.12 B |
| 03/04/2026 | $72.00 | $71.74 (-0.36%) | $73.82 | $71.34 | 6.86 M | $12.72 B |
| 03/03/2026 | $71.29 | $72.52 (1.73%) | $73.57 | $70.16 | 4.10 M | $12.86 B |
| 03/02/2026 | $71.43 | $73.97 (3.56%) | $74.37 | $71.12 | 3.47 M | $13.12 B |
| 02/27/2026 | $72.75 | $72.50 (-0.34%) | $73.88 | $71.26 | 4.69 M | $12.72 B |
| 02/26/2026 | $73.22 | $75.25 (2.77%) | $76.45 | $72.85 | 4.41 M | $13.20 B |
| 02/25/2026 | $71.48 | $73.01 (2.14%) | $73.17 | $70.25 | 4.33 M | $12.81 B |
| 02/24/2026 | $69.50 | $71.14 (2.36%) | $71.98 | $68.96 | 3.96 M | $12.48 B |
| 02/23/2026 | $73.55 | $69.51 (-5.49%) | $73.55 | $68.77 | 4.77 M | $12.19 B |
| 02/20/2026 | $81.05 | $74.29 (-8.34%) | $83.53 | $73.74 | 6.07 M | $13.03 B |
| 02/19/2026 | $82.11 | $81.80 (-0.38%) | $82.99 | $80.62 | 2.20 M | $14.35 B |
| 02/18/2026 | $81.05 | $82.93 (2.32%) | $84.35 | $80.56 | 2.77 M | $14.55 B |
| 02/17/2026 | $87.06 | $82.46 (-5.28%) | $87.51 | $80.95 | 2.87 M | $14.46 B |
| 02/13/2026 | $85.25 | $87.26 (2.36%) | $88.05 | $85.15 | 2.29 M | $15.31 B |
| 02/12/2026 | $88.18 | $84.91 (-3.71%) | $89.50 | $83.36 | 2.62 M | $14.89 B |
| 02/11/2026 | $89.33 | $88.18 (-1.29%) | $89.79 | $86.15 | 2.51 M | $15.47 B |
| 02/10/2026 | $88.50 | $88.45 (-0.06%) | $89.19 | $87.15 | 1.73 M | $15.51 B |
| 02/09/2026 | $87.63 | $88.18 (0.63%) | $88.89 | $86.25 | 3.28 M | $15.47 B |
| 02/06/2026 | $83.25 | $86.74 (4.19%) | $86.84 | $83.17 | 3.30 M | $15.21 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.
