Okta, Inc.
OKTA · Nasdaq
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 27, 2026 | $166.15 | $174.85 | $156.50 | $172.91 | +28.63% | 16.36M |
| Aug 26, 2026 | $128.00 | $138.00 | $127.60 | $134.42 | +2.92% | 7.03M |
| Aug 25, 2026 | $131.47 | $132.99 | $129.17 | $130.61 | -0.27% | 2.62M |
| Aug 24, 2026 | $134.21 | $134.21 | $129.69 | $130.97 | -3.09% | 2.35M |
| Aug 21, 2026 | $135.72 | $137.11 | $131.69 | $135.14 | +0.73% | 2.87M |
| Aug 20, 2026 | $138.97 | $140.36 | $133.12 | $134.16 | -4.99% | 2.63M |
| Aug 19, 2026 | $144.75 | $145.40 | $137.10 | $141.21 | -1.88% | 2.87M |
| Aug 18, 2026 | $143.60 | $146.61 | $142.13 | $143.92 | +0.47% | 2.84M |
| Aug 17, 2026 | $148.70 | $149.84 | $142.60 | $143.24 | -2.84% | 3.15M |
| Aug 14, 2026 | $156.18 | $156.39 | $146.81 | $147.43 | -4.85% | 2.52M |
| Aug 13, 2026 | $148.37 | $155.90 | $146.75 | $154.95 | +5.19% | 2.45M |
| Aug 12, 2026 | $150.65 | $153.04 | $146.65 | $147.30 | -2.02% | 3.01M |
| Aug 11, 2026 | $150.54 | $151.72 | $147.00 | $150.33 | -0.29% | 2.21M |
| Aug 10, 2026 | $149.00 | $153.68 | $147.54 | $150.77 | +1.65% | 2.44M |
| Aug 7, 2026 | $148.64 | $150.19 | $146.00 | $148.32 | +3.35% | 2.12M |
| Aug 6, 2026 | $141.24 | $145.69 | $140.00 | $143.51 | -2.40% | 2.18M |
| Aug 5, 2026 | $150.87 | $151.57 | $146.43 | $147.04 | -0.53% | 1.80M |
| Aug 4, 2026 | $142.04 | $148.22 | $140.37 | $147.82 | +4.41% | 3.22M |
| Aug 3, 2026 | $144.47 | $147.00 | $141.53 | $141.57 | -0.25% | 2.34M |
| Jul 31, 2026 | $144.00 | $144.33 | $137.76 | $141.93 | +1.08% | 2.61M |
| Jul 30, 2026 | $136.91 | $140.85 | $135.79 | $140.42 | +2.56% | 2.71M |
| Jul 29, 2026 | $135.80 | $139.73 | $134.43 | $136.91 | +0.51% | 2.66M |
| Jul 28, 2026 | $136.26 | $136.87 | $129.02 | $136.21 | -0.89% | 2.18M |
| Jul 27, 2026 | $141.76 | $142.10 | $137.01 | $137.43 | -0.77% | 1.93M |
| Jul 24, 2026 | $138.26 | $140.18 | $136.13 | $138.50 | +1.76% | 1.63M |
| Jul 23, 2026 | $138.62 | $139.25 | $133.79 | $136.10 | -0.43% | 3.50M |
| Jul 22, 2026 | $141.26 | $142.20 | $135.36 | $136.69 | -3.54% | 3.44M |
| Jul 21, 2026 | $146.59 | $147.09 | $138.50 | $141.71 | -4.51% | 3.73M |
| Jul 20, 2026 | $149.36 | $153.93 | $147.70 | $148.41 | -0.63% | 2.19M |
| Jul 17, 2026 | $143.68 | $153.44 | $142.58 | $149.35 | +1.09% | 2.68M |
| Jul 16, 2026 | $153.49 | $155.00 | $146.96 | $147.74 | -2.07% | 2.99M |
| Jul 15, 2026 | $155.97 | $157.00 | $148.60 | $150.86 | -2.43% | 2.57M |
| Jul 14, 2026 | $138.25 | $155.55 | $137.07 | $154.62 | +10.81% | 4.67M |
| Jul 13, 2026 | $137.98 | $141.69 | $134.37 | $139.53 | +0.65% | 2.40M |
| Jul 10, 2026 | $151.21 | $151.48 | $138.13 | $138.63 | -6.86% | 3.37M |
| Jul 9, 2026 | $142.71 | $149.29 | $141.67 | $148.84 | +1.41% | 2.54M |
| Jul 8, 2026 | $146.30 | $148.90 | $144.82 | $146.77 | -1.15% | 3.79M |
| Jul 7, 2026 | $150.00 | $153.20 | $145.05 | $148.47 | -0.09% | 2.94M |
| Jul 6, 2026 | $144.26 | $148.85 | $142.55 | $148.60 | +5.08% | 2.72M |
| Jul 2, 2026 | $140.34 | $145.95 | $138.09 | $141.42 | +0.68% | 3.08M |
| Jul 1, 2026 | $138.14 | $142.94 | $136.21 | $140.46 | +2.94% | 3.98M |
| Jun 30, 2026 | $131.75 | $137.02 | $130.00 | $136.45 | +3.91% | 2.86M |
| Jun 29, 2026 | $126.74 | $131.60 | $125.50 | $131.31 | +5.66% | 3.14M |
| Jun 26, 2026 | $119.34 | $124.86 | $118.12 | $124.28 | +4.21% | 4.71M |
| Jun 25, 2026 | $118.74 | $123.45 | $116.80 | $119.26 | +0.57% | 3.33M |
| Jun 24, 2026 | $118.82 | $121.61 | $116.85 | $118.58 | +0.36% | 2.71M |
| Jun 23, 2026 | $115.47 | $119.53 | $114.09 | $118.16 | +1.91% | 3.28M |
| Jun 22, 2026 | $115.84 | $120.96 | $113.87 | $115.94 | -1.59% | 3.61M |
| Jun 18, 2026 | $112.62 | $119.55 | $107.00 | $117.81 | +4.23% | 8.27M |
| Jun 17, 2026 | $115.08 | $116.76 | $112.40 | $113.03 | -2.79% | 2.99M |
| Jun 16, 2026 | $116.99 | $119.91 | $114.05 | $116.27 | -1.57% | 3.12M |
| Jun 15, 2026 | $117.00 | $119.31 | $114.94 | $118.12 | +1.57% | 2.85M |
| Jun 12, 2026 | $117.85 | $118.57 | $113.70 | $116.29 | -1.03% | 1.98M |
| Jun 11, 2026 | $113.92 | $117.87 | $113.26 | $117.50 | +2.25% | 2.81M |
| Jun 10, 2026 | $117.40 | $121.54 | $114.66 | $114.92 | -4.20% | 3.16M |
| Jun 9, 2026 | $117.11 | $123.25 | $116.00 | $119.96 | +2.66% | 4.09M |
| Jun 8, 2026 | $117.50 | $119.41 | $115.86 | $116.85 | -1.58% | 3.63M |
| Jun 5, 2026 | $122.19 | $123.99 | $117.58 | $118.72 | -3.85% | 4.02M |
| Jun 4, 2026 | $122.75 | $125.30 | $120.72 | $123.48 | -0.94% | 3.96M |
| Jun 3, 2026 | $132.48 | $132.74 | $124.20 | $124.65 | — | 6.15M |
