5 DAY PERFORMANCE
-43.84%
1 MONTH PERFORMANCE
-46.31%
3 MONTH PERFORMANCE
-1.45%
6 MONTH PERFORMANCE
-8.10%
YEAR-TO-DATE PERFORMANCE
-7.82%
1 YEAR PERFORMANCE
-14.82%
Okta Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $148.30 | $148.86 (0.38%) | $150.19 | $146.20 | 1.04 M | $26.03 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 |
| 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 |
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.
