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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	81.05	74.29	74.29	83.53	73.74	6.07M
February 19, 2026	82.11	81.8	81.8	82.99	80.62	2.2M
February 18, 2026	81.05	82.93	82.93	84.35	80.56	2.77M
February 17, 2026	87.06	82.46	82.46	87.51	80.95	2.87M
February 13, 2026	85.25	87.26	87.26	88.05	85.15	2.29M
February 12, 2026	88.18	84.91	84.91	89.5	83.36	2.62M
February 11, 2026	89.33	88.18	88.18	89.79	86.15	2.51M
February 10, 2026	88.5	88.45	88.45	89.19	87.15	1.72M
February 09, 2026	87.63	88.18	88.18	88.89	86.25	3.28M
February 06, 2026	83.25	86.74	86.74	86.82	83.17	3.26M
February 05, 2026	83.42	82.15	82.15	85.3	81.67	2.88M
February 04, 2026	81.5	83.42	83.42	84.12	79.71	2.98M
February 03, 2026	87.24	82.31	82.31	87.71	80.17	3.55M
February 02, 2026	84.94	88.13	88.13	88.77	84.45	3.09M
January 30, 2026	85.02	84.48	84.48	86.72	84.23	2.71M
January 29, 2026	89.25	85.66	85.66	89.26	84	3.34M
January 28, 2026	92.1	90.74	90.74	92.49	90.37	1.49M
January 27, 2026	91.5	91.46	91.46	92.7	91.05	1.96M
January 26, 2026	91.2	91.29	91.29	92.12	89.98	2.39M
January 23, 2026	91.49	90.78	90.78	92.88	90.29	1.1M
January 22, 2026	89.99	91.46	91.46	91.66	89.5	1.56M
January 21, 2026	88.13	88.94	88.94	89.82	87.12	2.23M
January 20, 2026	88.01	87.71	87.71	91.37	87.64	2.53M
January 16, 2026	92.41	89.55	89.55	92.41	89.3	3.1M
January 15, 2026	93.78	91.94	91.94	97.45	91.82	3.4M
January 14, 2026	95.03	93.35	93.35	97.36	92.5	3.23M
January 13, 2026	94	94.07	94.07	97.23	93.33	4.36M
January 12, 2026	92.5	93.57	93.57	94.59	91.11	2.71M
January 09, 2026	94.25	92.23	92.23	94.25	91.57	1.82M
January 08, 2026	93.84	93.93	93.93	94.1	92.31	2.01M
January 07, 2026	90.74	93.84	93.84	94.65	90.5	2.95M
January 06, 2026	87.47	90.36	90.36	90.89	87.4	2.02M
January 05, 2026	85.42	87.71	87.71	91.36	85.01	3.63M
January 02, 2026	87.15	83.64	83.64	87.15	83.37	2.13M
December 31, 2025	87.25	86.47	86.47	87.72	86.45	1.37M
December 30, 2025	87.71	87.43	87.43	88.4	87.25	1.11M
December 29, 2025	88.14	88.08	88.08	88.73	87.6	1.36M
December 26, 2025	88.07	88.61	88.61	88.95	87.92	1.06M
December 24, 2025	88.88	88.39	88.39	88.94	87.73	758,821
December 23, 2025	90.18	89.06	89.06	90.9	88.41	1.38M
December 22, 2025	89.81	90.94	90.94	91.93	89.5	2.13M
December 19, 2025	90.49	90.21	90.21	90.65	89.09	5.16M
December 18, 2025	89.11	90.23	90.23	90.91	89	2.66M
December 17, 2025	90.3	88.42	88.42	92.84	88.39	3.25M
December 16, 2025	89.99	90.59	90.59	91.5	88.89	3.5M
December 15, 2025	90	88.2	88.2	90.99	87.89	3.03M
December 12, 2025	91.09	90.18	90.18	91.65	89.89	2.47M
December 11, 2025	89.29	90.59	90.59	91.4	89.15	2.37M
December 10, 2025	87.9	89.84	89.84	90.21	87.07	2.15M
December 09, 2025	87.03	87.79	87.79	87.99	86.77	1.84M
December 08, 2025	85.98	87.29	87.29	88.32	85.89	2.57M
December 05, 2025	85.71	85.89	85.89	86.29	84.83	2.86M
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

Okta, Inc. (OKTA) NASDAQ