Okta, Inc. Class A OKTA
NASDAQ · United States · Technology Services
$209.91+0.80 (+0.38%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $209.11 | +2.06% | $206.19 | $212.39 | $204.93 | 3.30M |
| 2026-09-29 | $204.88 | +1.34% | $203.55 | $208.69 | $200.59 | 2.93M |
| 2026-09-28 | $202.18 | +3.58% | $192.02 | $203.44 | $190.50 | 3.65M |
| 2026-09-25 | $195.19 | -5.54% | $204.00 | $205.00 | $195.04 | 3.99M |
| 2026-09-24 | $206.64 | +0.62% | $204.21 | $212.50 | $200.95 | 5.20M |
| 2026-09-23 | $205.36 | +4.45% | $198.20 | $207.20 | $196.00 | 5.48M |
| 2026-09-22 | $196.62 | +2.76% | $192.82 | $198.09 | $188.22 | 5.18M |
| 2026-09-21 | $191.33 | +4.91% | $183.90 | $192.22 | $180.55 | 3.72M |
| 2026-09-18 | $182.37 | -4.03% | $189.79 | $190.04 | $181.36 | 5.73M |
| 2026-09-17 | $190.02 | +1.01% | $183.00 | $192.59 | $183.00 | 3.75M |
| 2026-09-16 | $188.12 | -1.22% | $186.52 | $191.61 | $185.57 | 3.65M |
| 2026-09-15 | $190.45 | +2.15% | $183.20 | $191.99 | $183.00 | 3.92M |
| 2026-09-14 | $186.45 | +11.98% | $172.80 | $189.72 | $170.22 | 6.67M |
| 2026-09-11 | $166.50 | -2.69% | $170.67 | $175.04 | $166.17 | 2.74M |
| 2026-09-10 | $171.11 | -0.94% | $172.78 | $179.44 | $169.39 | 4.57M |
| 2026-09-09 | $172.74 | +3.07% | $169.00 | $173.74 | $168.01 | 3.42M |
| 2026-09-08 | $167.60 | -1.76% | $168.86 | $169.88 | $165.74 | 2.56M |
| 2026-09-04 | $170.60 | +0.11% | $168.38 | $172.95 | $167.47 | 2.34M |
| 2026-09-03 | $170.42 | +4.46% | $167.71 | $170.62 | $163.50 | 3.32M |
| 2026-09-02 | $163.15 | -1.97% | $166.52 | $168.00 | $157.73 | 3.75M |
| 2026-09-01 | $166.43 | -3.82% | $170.00 | $172.93 | $162.01 | 4.23M |
| 2026-08-31 | $173.04 | +4.10% | $164.83 | $174.08 | $164.50 | 4.72M |
| 2026-08-28 | $166.23 | -3.86% | $172.20 | $173.42 | $166.10 | 4.43M |
| 2026-08-27 | $172.91 | +28.63% | $166.15 | $174.85 | $156.50 | 16.36M |
| 2026-08-26 | $134.42 | +2.92% | $128.00 | $138.00 | $127.60 | 7.03M |
| 2026-08-25 | $130.61 | -0.27% | $131.47 | $132.99 | $129.17 | 2.62M |
| 2026-08-24 | $130.97 | -3.09% | $134.21 | $134.21 | $129.69 | 2.35M |
| 2026-08-21 | $135.14 | +0.73% | $135.72 | $137.11 | $131.69 | 2.87M |
| 2026-08-20 | $134.16 | -4.99% | $138.97 | $140.36 | $133.12 | 2.63M |
| 2026-08-19 | $141.21 | -1.88% | $144.75 | $145.40 | $137.10 | 2.87M |
| 2026-08-18 | $143.92 | +0.47% | $143.60 | $146.61 | $142.13 | 2.84M |
| 2026-08-17 | $143.24 | -2.84% | $148.70 | $149.84 | $142.60 | 3.15M |
| 2026-08-14 | $147.43 | -4.85% | $156.18 | $156.39 | $146.81 | 2.52M |
| 2026-08-13 | $154.95 | +5.19% | $148.37 | $155.90 | $146.75 | 2.45M |
| 2026-08-12 | $147.30 | -2.02% | $150.65 | $153.04 | $146.65 | 3.01M |
| 2026-08-11 | $150.33 | -0.29% | $150.54 | $151.72 | $147.00 | 2.21M |
| 2026-08-10 | $150.77 | +1.65% | $149.00 | $153.68 | $147.54 | 2.44M |
| 2026-08-07 | $148.32 | +3.35% | $148.64 | $150.19 | $146.00 | 2.12M |
| 2026-08-06 | $143.51 | -2.40% | $141.24 | $145.69 | $140.00 | 2.18M |
| 2026-08-05 | $147.04 | -0.53% | $150.87 | $151.57 | $146.43 | 1.80M |
| 2026-08-04 | $147.82 | +4.41% | $142.04 | $148.21 | $140.37 | 3.22M |
| 2026-08-03 | $141.57 | -0.25% | $144.47 | $147.00 | $141.53 | 2.34M |
| 2026-07-31 | $141.93 | +1.08% | $144.00 | $144.33 | $137.76 | 2.61M |
| 2026-07-30 | $140.42 | +2.56% | $136.91 | $140.85 | $135.79 | 2.71M |
| 2026-07-29 | $136.91 | +0.51% | $135.80 | $139.73 | $134.43 | 2.66M |
| 2026-07-28 | $136.21 | -0.89% | $136.26 | $136.87 | $129.02 | 2.18M |
| 2026-07-27 | $137.43 | -0.77% | $141.76 | $142.10 | $137.01 | 1.93M |
| 2026-07-24 | $138.50 | +1.76% | $138.26 | $140.18 | $136.13 | 1.63M |
| 2026-07-23 | $136.10 | -0.43% | $138.62 | $139.25 | $133.79 | 3.50M |
| 2026-07-22 | $136.69 | -3.54% | $141.26 | $142.20 | $135.36 | 3.44M |
| 2026-07-21 | $141.71 | -4.51% | $146.59 | $147.09 | $138.50 | 3.73M |
| 2026-07-20 | $148.41 | -0.63% | $149.36 | $153.93 | $147.70 | 2.19M |
| 2026-07-17 | $149.35 | +1.09% | $143.68 | $153.44 | $142.58 | 2.68M |
| 2026-07-16 | $147.74 | -2.07% | $153.49 | $155.00 | $146.96 | 2.99M |
| 2026-07-15 | $150.86 | -2.43% | $155.97 | $157.00 | $148.60 | 2.57M |
| 2026-07-14 | $154.62 | +10.81% | $138.25 | $155.55 | $137.07 | 4.67M |
| 2026-07-13 | $139.53 | +0.65% | $137.98 | $141.68 | $134.37 | 2.40M |
| 2026-07-10 | $138.63 | -6.86% | $151.21 | $151.48 | $138.13 | 3.37M |
| 2026-07-09 | $148.84 | +1.41% | $142.71 | $149.29 | $141.67 | 2.54M |
| 2026-07-08 | $146.77 | -1.15% | $146.30 | $148.90 | $144.82 | 3.79M |
| 2026-07-07 | $148.47 | -0.09% | $150.00 | $153.20 | $145.05 | 2.94M |
| 2026-07-06 | $148.60 | +5.08% | $144.26 | $148.85 | $142.55 | 2.72M |
| 2026-07-02 | $141.42 | +0.68% | $140.34 | $145.95 | $138.09 | 3.08M |
| 2026-07-01 | $140.46 | +2.94% | $138.14 | $142.94 | $136.21 | 3.98M |
| 2026-06-30 | $136.45 | +3.91% | $131.75 | $137.02 | $130.00 | 2.86M |
| 2026-06-29 | $131.31 | +5.66% | $126.74 | $131.60 | $125.50 | 3.14M |
| 2026-06-26 | $124.28 | +4.21% | $119.34 | $124.86 | $118.12 | 4.71M |
| 2026-06-25 | $119.26 | +0.57% | $118.74 | $123.45 | $116.80 | 3.33M |
| 2026-06-24 | $118.58 | +0.36% | $118.82 | $121.61 | $116.85 | 2.71M |
| 2026-06-23 | $118.16 | +1.91% | $115.47 | $119.53 | $114.09 | 3.28M |
| 2026-06-22 | $115.94 | -1.59% | $115.84 | $120.96 | $113.87 | 3.61M |
| 2026-06-18 | $117.81 | +4.23% | $112.61 | $119.54 | $107.00 | 8.27M |
| 2026-06-17 | $113.03 | -2.79% | $115.08 | $116.76 | $112.40 | 2.99M |
| 2026-06-16 | $116.27 | -1.57% | $116.99 | $119.91 | $114.05 | 3.12M |
| 2026-06-15 | $118.12 | +1.57% | $117.00 | $119.31 | $114.93 | 2.85M |
| 2026-06-12 | $116.29 | -1.03% | $117.85 | $118.57 | $113.70 | 1.98M |
| 2026-06-11 | $117.50 | +2.25% | $113.92 | $117.87 | $113.26 | 2.81M |
| 2026-06-10 | $114.92 | -4.20% | $117.40 | $121.54 | $114.66 | 3.16M |
| 2026-06-09 | $119.96 | +2.66% | $117.11 | $123.25 | $116.00 | 4.09M |
| 2026-06-08 | $116.85 | -1.58% | $117.50 | $119.41 | $115.86 | 3.63M |
| 2026-06-05 | $118.72 | -3.85% | $122.19 | $123.99 | $117.58 | 4.02M |
| 2026-06-04 | $123.48 | -0.94% | $122.75 | $125.29 | $120.71 | 3.96M |
| 2026-06-03 | $124.65 | -7.89% | $132.48 | $132.74 | $124.20 | 6.15M |
| 2026-06-02 | $135.32 | -3.20% | $130.00 | $137.00 | $129.01 | 7.53M |
| 2026-06-01 | $139.79 | +13.40% | $128.31 | $142.35 | $128.29 | 9.81M |
| 2026-05-29 | $123.27 | +30.14% | $107.54 | $124.79 | $106.50 | 17.58M |
| 2026-05-28 | $94.72 | +5.83% | $91.74 | $96.64 | $90.14 | 8.97M |
| 2026-05-27 | $89.50 | -4.59% | $90.23 | $91.36 | $89.20 | 3.91M |
| 2026-05-26 | $93.81 | +1.70% | $94.97 | $96.39 | $90.30 | 4.01M |
| 2026-05-22 | $92.24 | +3.13% | $90.11 | $92.38 | $89.35 | 3.01M |