5 DAY PERFORMANCE
+8.06%
1 MONTH PERFORMANCE
+9.49%
3 MONTH PERFORMANCE
+0.67%
6 MONTH PERFORMANCE
-11.21%
YEAR-TO-DATE PERFORMANCE
+18.40%
1 YEAR PERFORMANCE
+10.04%
Okta, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $85.98 | $87.29 (1.52%) | $88.32 | $85.89 | 2.57 M | $15.38 B |
| 12/05/2025 | $85.71 | $85.89 (0.21%) | $86.29 | $84.83 | 2.86 M | $15.07 B |
| 12/04/2025 | $86.40 | $85.90 (-0.58%) | $88.02 | $84.54 | 3.67 M | $15.07 B |
| 12/03/2025 | $75.60 | $86.34 (14.21%) | $87.00 | $75.05 | 9.29 M | $15.14 B |
| 12/02/2025 | $81.67 | $81.87 (0.24%) | $82.50 | $80.69 | 9.19 M | $14.36 B |
| 12/01/2025 | $79.98 | $80.64 (0.83%) | $81.17 | $79.20 | 4.18 M | $14.14 B |
| 11/28/2025 | $80.75 | $80.33 (-0.52%) | $80.88 | $80.02 | 1.64 M | $14.09 B |
| 11/26/2025 | $81.16 | $80.56 (-0.74%) | $81.24 | $80.16 | 1.89 M | $14.13 B |
| 11/25/2025 | $79.04 | $81.16 (2.68%) | $81.72 | $78.50 | 1.96 M | $14.24 B |
| 11/24/2025 | $79.14 | $79.15 (0.01%) | $80.07 | $78.05 | 3.06 M | $13.88 B |
| 11/21/2025 | $78.35 | $78.68 (0.42%) | $79.48 | $76.35 | 1.94 M | $13.80 B |
| 11/20/2025 | $81.46 | $78.32 (-3.85%) | $81.89 | $78.11 | 2.04 M | $13.74 B |
| 11/19/2025 | $80.75 | $80.09 (-0.82%) | $81.15 | $79.25 | 1.59 M | $14.05 B |
| 11/18/2025 | $81.14 | $81.03 (-0.14%) | $82.15 | $80.54 | 2.13 M | $14.21 B |
| 11/17/2025 | $83.51 | $81.07 (-2.92%) | $83.72 | $80.36 | 2.47 M | $14.22 B |
| 11/14/2025 | $82.69 | $83.94 (1.51%) | $84.29 | $81.20 | 1.63 M | $14.72 B |
| 11/13/2025 | $84.01 | $83.76 (-0.3%) | $85.10 | $83.63 | 1.93 M | $14.69 B |
| 11/12/2025 | $85.71 | $84.69 (-1.19%) | $86.38 | $83.63 | 1.79 M | $14.85 B |
| 11/11/2025 | $85.34 | $85.58 (0.28%) | $86.87 | $85.26 | 1.28 M | $15.01 B |
| 11/10/2025 | $85.83 | $85.74 (-0.1%) | $86.52 | $84.98 | 1.41 M | $15.04 B |
| 11/07/2025 | $85.13 | $85.21 (0.09%) | $85.55 | $83.06 | 2.22 M | $14.95 B |
| 11/06/2025 | $87.13 | $85.87 (-1.45%) | $87.82 | $84.59 | 1.57 M | $15.06 B |
| 11/05/2025 | $87.28 | $87.13 (-0.17%) | $87.96 | $86.43 | 1.52 M | $15.28 B |
| 11/04/2025 | $88.96 | $86.97 (-2.24%) | $90.26 | $86.84 | 1.67 M | $15.25 B |
| 11/03/2025 | $91.83 | $91.08 (-0.82%) | $92.50 | $89.62 | 1.97 M | $15.98 B |
| 10/31/2025 | $88.40 | $91.53 (3.54%) | $91.60 | $88.25 | 3.05 M | $16.05 B |
| 10/30/2025 | $87.02 | $87.91 (1.02%) | $89.88 | $86.90 | 1.59 M | $15.42 B |
| 10/29/2025 | $89.26 | $87.65 (-1.8%) | $89.28 | $87.08 | 1.72 M | $15.37 B |
| 10/28/2025 | $90.25 | $89.31 (-1.04%) | $90.98 | $89.18 | 1.39 M | $15.66 B |
| 10/27/2025 | $90.00 | $90.01 (0.01%) | $90.60 | $89.25 | 1.45 M | $15.79 B |
| 10/24/2025 | $89.00 | $89.07 (0.08%) | $89.81 | $88.66 | 1.44 M | $15.62 B |
| 10/23/2025 | $86.99 | $88.55 (1.79%) | $88.64 | $86.71 | 1.68 M | $15.53 B |
| 10/22/2025 | $88.66 | $87.04 (-1.83%) | $88.95 | $86.66 | 2.06 M | $15.27 B |
| 10/21/2025 | $88.25 | $89.45 (1.36%) | $89.95 | $87.95 | 1.79 M | $15.69 B |
| 10/20/2025 | $88.31 | $88.32 (0.01%) | $89.33 | $88.05 | 1.87 M | $15.49 B |
| 10/17/2025 | $87.00 | $87.43 (0.49%) | $87.80 | $86.25 | 1.61 M | $15.34 B |
| 10/16/2025 | $88.76 | $87.71 (-1.18%) | $90.19 | $87.13 | 1.65 M | $15.38 B |
| 10/15/2025 | $89.60 | $88.35 (-1.4%) | $89.95 | $87.58 | 1.87 M | $15.50 B |
| 10/14/2025 | $88.70 | $89.08 (0.43%) | $90.05 | $87.61 | 1.89 M | $15.62 B |
| 10/13/2025 | $90.00 | $90.14 (0.16%) | $90.69 | $88.94 | 2.03 M | $15.81 B |
| 10/10/2025 | $93.21 | $89.35 (-4.14%) | $93.44 | $88.55 | 3.52 M | $15.67 B |
| 10/09/2025 | $93.25 | $93.64 (0.42%) | $94.40 | $90.98 | 2.24 M | $16.42 B |
| 10/08/2025 | $91.65 | $92.63 (1.07%) | $93.31 | $90.95 | 1.77 M | $16.25 B |
| 10/07/2025 | $94.18 | $90.89 (-3.49%) | $94.58 | $90.07 | 2.48 M | $15.94 B |
| 10/06/2025 | $93.65 | $93.71 (0.06%) | $96.37 | $90.58 | 3.41 M | $16.44 B |
| 10/03/2025 | $94.83 | $93.30 (-1.61%) | $95.26 | $93.00 | 2.01 M | $16.36 B |
| 10/02/2025 | $92.00 | $94.92 (3.17%) | $95.49 | $91.77 | 3.45 M | $16.65 B |
| 10/01/2025 | $91.38 | $91.69 (0.34%) | $92.95 | $90.78 | 1.89 M | $16.08 B |
| 09/30/2025 | $94.09 | $91.70 (-2.54%) | $94.09 | $90.40 | 2.35 M | $16.08 B |
| 09/29/2025 | $92.00 | $93.86 (2.02%) | $94.71 | $91.85 | 2.84 M | $16.46 B |
| 09/26/2025 | $90.76 | $91.16 (0.44%) | $91.69 | $89.60 | 2.41 M | $15.99 B |
| 09/25/2025 | $89.46 | $91.19 (1.93%) | $91.45 | $88.90 | 2.80 M | $15.99 B |
| 09/24/2025 | $92.30 | $89.87 (-2.63%) | $93.80 | $89.82 | 3.19 M | $15.76 B |
| 09/23/2025 | $92.40 | $92.20 (-0.22%) | $94.20 | $91.87 | 2.16 M | $16.17 B |
| 09/22/2025 | $92.60 | $92.38 (-0.24%) | $94.35 | $91.40 | 2.52 M | $16.20 B |
| 09/19/2025 | $94.00 | $93.37 (-0.67%) | $94.15 | $92.02 | 5.82 M | $16.38 B |
| 09/18/2025 | $90.94 | $93.60 (2.93%) | $94.00 | $90.60 | 3.15 M | $16.42 B |
| 09/17/2025 | $90.13 | $90.00 (-0.14%) | $91.73 | $88.90 | 2.57 M | $15.79 B |
| 09/16/2025 | $90.86 | $89.92 (-1.03%) | $91.00 | $89.29 | 2.29 M | $15.77 B |
| 09/15/2025 | $90.80 | $90.91 (0.12%) | $91.81 | $89.92 | 1.70 M | $15.95 B |
| 09/12/2025 | $91.96 | $90.34 (-1.76%) | $92.47 | $90.25 | 1.81 M | $15.85 B |
| 09/11/2025 | $90.78 | $91.96 (1.3%) | $92.14 | $89.78 | 2.19 M | $16.13 B |
| 09/10/2025 | $93.97 | $90.21 (-4%) | $94.34 | $89.65 | 2.90 M | $15.82 B |
| 09/09/2025 | $92.31 | $93.85 (1.67%) | $93.95 | $91.88 | 3.06 M | $16.46 B |
| 09/08/2025 | $91.17 | $92.68 (1.66%) | $92.73 | $90.81 | 2.35 M | $16.26 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.
