5 DAY PERFORMANCE
-32.34%
1 MONTH PERFORMANCE
-13.58%
3 MONTH PERFORMANCE
-1.71%
6 MONTH PERFORMANCE
-10.50%
YEAR-TO-DATE PERFORMANCE
-7.82%
1 YEAR PERFORMANCE
-19.21%
Okta Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $115.84 | $115.94 (0.09%) | $120.96 | $113.87 | 3.61 M | $20.42 B |
| 06/18/2026 | $112.62 | $117.81 (4.61%) | $119.55 | $107.00 | 8.27 M | $20.75 B |
| 06/17/2026 | $115.08 | $113.03 (-1.78%) | $116.76 | $112.40 | 2.99 M | $19.91 B |
| 06/16/2026 | $116.99 | $116.27 (-0.62%) | $119.91 | $114.05 | 3.12 M | $20.48 B |
| 06/15/2026 | $117.00 | $118.12 (0.96%) | $119.31 | $114.94 | 2.85 M | $20.80 B |
| 06/12/2026 | $117.85 | $116.29 (-1.32%) | $118.57 | $113.70 | 1.98 M | $20.48 B |
| 06/11/2026 | $113.92 | $117.50 (3.14%) | $117.87 | $113.26 | 2.81 M | $20.70 B |
| 06/10/2026 | $117.40 | $114.92 (-2.11%) | $121.54 | $114.66 | 3.16 M | $20.24 B |
| 06/09/2026 | $117.11 | $119.96 (2.43%) | $123.25 | $116.00 | 4.09 M | $21.13 B |
| 06/08/2026 | $117.50 | $116.85 (-0.55%) | $119.41 | $115.86 | 3.63 M | $20.58 B |
| 06/05/2026 | $122.19 | $118.72 (-2.84%) | $123.99 | $117.58 | 4.02 M | $20.91 B |
| 06/04/2026 | $122.75 | $123.48 (0.59%) | $125.30 | $120.72 | 3.96 M | $21.75 B |
| 06/03/2026 | $132.48 | $124.65 (-5.91%) | $132.74 | $124.20 | 6.15 M | $21.95 B |
| 06/02/2026 | $130.00 | $135.32 (4.09%) | $137.00 | $129.01 | 7.53 M | $23.83 B |
| 06/01/2026 | $128.31 | $139.79 (8.95%) | $142.35 | $128.29 | 9.81 M | $24.62 B |
| 05/29/2026 | $107.54 | $123.27 (14.63%) | $124.79 | $106.50 | 17.58 M | $21.71 B |
| 05/28/2026 | $91.74 | $94.72 (3.25%) | $96.64 | $90.14 | 8.97 M | $16.68 B |
| 05/27/2026 | $90.23 | $89.50 (-0.81%) | $91.36 | $89.20 | 3.91 M | $15.76 B |
| 05/26/2026 | $94.97 | $93.81 (-1.22%) | $96.39 | $90.30 | 4.01 M | $16.52 B |
| 05/22/2026 | $90.11 | $92.24 (2.36%) | $92.38 | $89.35 | 3.01 M | $16.25 B |
| 05/21/2026 | $88.50 | $89.44 (1.06%) | $90.95 | $87.30 | 2.81 M | $15.75 B |
| 05/20/2026 | $83.76 | $89.04 (6.3%) | $89.21 | $83.35 | 2.97 M | $15.68 B |
| 05/19/2026 | $88.74 | $85.70 (-3.43%) | $90.00 | $85.61 | 3.12 M | $15.09 B |
| 05/18/2026 | $83.60 | $87.04 (4.11%) | $87.24 | $83.09 | 3.91 M | $15.33 B |
| 05/15/2026 | $81.10 | $82.77 (2.06%) | $83.84 | $80.37 | 2.64 M | $14.58 B |
| 05/14/2026 | $79.13 | $81.05 (2.43%) | $82.50 | $77.50 | 2.55 M | $14.28 B |
| 05/13/2026 | $78.46 | $78.20 (-0.33%) | $80.09 | $77.45 | 2.21 M | $13.77 B |
| 05/12/2026 | $81.59 | $79.06 (-3.1%) | $81.65 | $78.03 | 2.33 M | $13.92 B |
| 05/11/2026 | $82.96 | $81.69 (-1.53%) | $84.70 | $81.13 | 2.34 M | $14.39 B |
| 05/08/2026 | $80.33 | $83.90 (4.44%) | $83.97 | $78.54 | 3.75 M | $14.78 B |
| 05/07/2026 | $79.96 | $80.88 (1.15%) | $83.00 | $79.96 | 3.70 M | $14.25 B |
| 05/06/2026 | $76.50 | $77.44 (1.23%) | $78.15 | $75.50 | 2.97 M | $13.64 B |
| 05/05/2026 | $77.36 | $77.75 (0.5%) | $78.47 | $76.37 | 2.05 M | $13.69 B |
| 05/04/2026 | $75.64 | $77.24 (2.12%) | $78.00 | $75.54 | 2.01 M | $13.60 B |
| 05/01/2026 | $75.50 | $75.78 (0.37%) | $77.46 | $75.01 | 2.64 M | $13.35 B |
| 04/30/2026 | $75.13 | $73.65 (-1.97%) | $75.33 | $72.99 | 2.72 M | $12.97 B |
| 04/29/2026 | $75.81 | $76.16 (0.46%) | $76.41 | $74.27 | 2.00 M | $13.41 B |
| 04/28/2026 | $76.37 | $76.20 (-0.22%) | $78.52 | $75.94 | 2.51 M | $13.42 B |
| 04/27/2026 | $75.87 | $76.14 (0.36%) | $76.56 | $74.69 | 2.81 M | $13.41 B |
| 04/24/2026 | $76.05 | $75.98 (-0.09%) | $76.67 | $73.24 | 2.67 M | $13.38 B |
| 04/23/2026 | $76.10 | $76.04 (-0.08%) | $76.60 | $74.07 | 3.24 M | $13.39 B |
| 04/22/2026 | $78.01 | $78.70 (0.88%) | $79.02 | $76.85 | 3.22 M | $13.86 B |
| 04/21/2026 | $77.13 | $77.64 (0.66%) | $79.87 | $76.40 | 3.85 M | $13.67 B |
| 04/20/2026 | $73.77 | $75.76 (2.7%) | $76.89 | $73.40 | 4.93 M | $13.34 B |
| 04/17/2026 | $73.13 | $72.25 (-1.2%) | $73.48 | $71.13 | 5.99 M | $12.73 B |
| 04/16/2026 | $71.10 | $72.01 (1.28%) | $72.90 | $70.24 | 5.60 M | $12.68 B |
| 04/15/2026 | $65.83 | $67.35 (2.31%) | $67.65 | $65.23 | 4.41 M | $11.86 B |
| 04/14/2026 | $65.50 | $64.09 (-2.15%) | $67.38 | $63.44 | 4.11 M | $11.29 B |
| 04/13/2026 | $63.30 | $65.46 (3.41%) | $65.61 | $63.00 | 4.90 M | $11.53 B |
| 04/10/2026 | $68.41 | $62.93 (-8.01%) | $68.50 | $62.66 | 7.23 M | $11.08 B |
| 04/09/2026 | $75.78 | $67.76 (-10.58%) | $76.05 | $67.69 | 5.43 M | $11.93 B |
| 04/08/2026 | $81.32 | $76.04 (-6.49%) | $82.05 | $76.00 | 4.97 M | $13.39 B |
| 04/07/2026 | $80.08 | $79.34 (-0.92%) | $81.21 | $78.24 | 3.71 M | $13.97 B |
| 04/06/2026 | $80.05 | $80.56 (0.64%) | $81.17 | $79.48 | 3.13 M | $14.19 B |
| 04/02/2026 | $78.29 | $80.19 (2.43%) | $81.10 | $77.94 | 3.08 M | $14.12 B |
| 04/01/2026 | $80.00 | $79.15 (-1.06%) | $80.40 | $77.33 | 3.04 M | $13.94 B |
| 03/31/2026 | $76.48 | $78.71 (2.92%) | $79.50 | $75.83 | 3.28 M | $13.86 B |
| 03/30/2026 | $74.38 | $75.47 (1.47%) | $77.52 | $74.00 | 4.87 M | $13.29 B |
| 03/27/2026 | $76.25 | $73.23 (-3.96%) | $76.91 | $72.21 | 4.23 M | $12.90 B |
| 03/26/2026 | $77.69 | $79.38 (2.18%) | $81.01 | $77.47 | 3.47 M | $13.98 B |
| 03/25/2026 | $77.94 | $78.12 (0.23%) | $79.39 | $76.41 | 4.70 M | $13.76 B |
| 03/24/2026 | $79.98 | $76.76 (-4.03%) | $80.15 | $76.13 | 3.52 M | $13.52 B |
| 03/23/2026 | $79.22 | $81.10 (2.37%) | $82.12 | $78.01 | 2.85 M | $14.28 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.
