Okta, Inc. - OKTA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	86.4	85.9	85.9	88.02	84.54	3.67M
December 03, 2025	75.6	86.34	86.34	87	75.05	9.29M
December 02, 2025	81.67	81.87	81.87	82.5	80.69	9.19M
December 01, 2025	79.98	80.64	80.64	81.17	79.2	4.18M
November 28, 2025	80.75	80.33	80.33	80.88	80.02	1.64M
November 26, 2025	81.11	80.56	80.56	81.22	80.18	1.89M
November 25, 2025	79.04	81.16	81.16	81.72	78.5	1.96M
November 24, 2025	79.14	79.15	79.15	80.07	78.05	3.06M
November 21, 2025	78.35	78.68	78.68	79.48	76.35	1.94M
November 20, 2025	81.46	78.32	78.32	81.89	78.11	2.04M
November 19, 2025	80.75	80.09	80.09	81.15	79.25	1.59M
November 18, 2025	81.14	81.03	81.03	82.15	80.54	2.13M
November 17, 2025	83.51	81.07	81.07	83.72	80.36	2.47M
November 14, 2025	82.69	83.94	83.94	84.29	81.2	1.62M
November 13, 2025	84.01	83.76	83.76	85.1	83.63	1.93M
November 12, 2025	85.71	84.69	84.69	86.38	83.63	1.79M
November 11, 2025	85.34	85.58	85.58	86.87	85.26	1.28M
November 10, 2025	85.83	85.74	85.74	86.52	84.98	1.41M
November 07, 2025	85.13	85.21	85.21	85.55	83.06	2.22M
November 06, 2025	87.13	85.87	85.87	87.82	84.58	1.57M
November 05, 2025	87.28	87.13	87.13	87.96	86.43	1.52M
November 04, 2025	88.96	86.97	86.97	90.26	86.83	1.67M
November 03, 2025	91.83	91.08	91.08	92.5	89.62	1.97M
October 31, 2025	88.4	91.53	91.53	91.6	88.25	3.05M
October 30, 2025	87.02	87.91	87.91	89.88	86.9	1.59M
October 29, 2025	89.26	87.65	87.65	89.28	87.08	1.72M
October 28, 2025	90.25	89.31	89.31	90.98	89.18	1.39M
October 27, 2025	90	90.01	90.01	90.6	89.25	1.45M
October 24, 2025	89.29	89.07	89.07	89.81	88.66	1.44M
October 23, 2025	86.99	88.55	88.55	88.64	86.71	1.68M
October 22, 2025	88.66	87.04	87.04	88.95	86.66	2.06M
October 21, 2025	88.25	89.45	89.45	89.95	87.95	1.79M
October 20, 2025	88.31	88.32	88.32	89.33	88.05	1.87M
October 17, 2025	86.98	87.43	87.43	87.8	86.25	1.57M
October 16, 2025	88.76	87.71	87.71	90.19	87.13	1.63M
October 15, 2025	89.6	88.35	88.35	89.95	87.58	1.87M
October 14, 2025	88.7	89.08	89.08	90.05	87.61	1.89M
October 13, 2025	90	90.14	90.14	90.69	88.94	2.03M
October 10, 2025	93.21	89.35	89.35	93.44	88.55	3.52M
October 09, 2025	93.25	93.64	93.64	94.4	90.98	2.24M
October 08, 2025	91.65	92.63	92.63	93.31	90.95	1.77M
October 07, 2025	94.18	90.89	90.89	94.58	90.07	2.48M
October 06, 2025	93.65	93.71	93.71	96.37	90.58	3.41M
October 03, 2025	94.83	93.3	93.3	95.26	93	2.01M
October 02, 2025	92	94.92	94.92	95.49	91.77	3.45M
October 01, 2025	91.38	91.69	91.69	92.95	90.78	1.89M
September 30, 2025	94.09	91.7	91.7	94.09	90.4	2.35M
September 29, 2025	92	93.86	93.86	94.71	91.85	2.84M
September 26, 2025	90.76	91.16	91.16	91.69	89.6	2.41M
September 25, 2025	89.46	91.19	91.19	91.45	88.9	2.8M
September 24, 2025	92.3	89.87	89.87	93.8	89.82	3.19M
September 23, 2025	92.4	92.2	92.2	94.2	91.87	2.16M
September 22, 2025	92.6	92.38	92.38	94.35	91.4	2.52M
September 19, 2025	94	93.37	93.37	94.15	92.02	5.82M
September 18, 2025	90.94	93.6	93.6	94	90.6	3.14M
September 17, 2025	90.13	90	90	91.73	88.9	2.57M
September 16, 2025	90.86	89.92	89.92	91	89.29	2.29M
September 15, 2025	90.8	90.91	90.91	91.81	89.92	1.7M
September 12, 2025	91.96	90.34	90.34	92.47	90.25	1.81M
September 11, 2025	90.78	91.96	91.96	92.14	89.78	2.19M

Okta, Inc. (OKTA) NASDAQ