Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Okta, Inc. logo
OKTA
Okta, Inc.
13:16:24
142.72 $
0.0000 (%0.00)
Previous Close: 148.84
Day Low₺138.13
Day High₺151.48
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

OKTA: Okta, Inc. Historical Data

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 101.2107
CLOSE 101.37

Low

LOW 62.66

High

HIGH 157
DATEOPENHIGHLOWCLOSE
01/02/202687.1587.1583.3783.64
01/05/202685.4291.3685.0187.71
01/06/202687.4790.8987.490.36
01/07/202690.7494.6590.593.84
01/08/202693.8494.192.3193.93
01/09/202694.2594.2591.5792.23
01/12/202692.594.5991.1193.57
01/13/20269497.2393.3394.07
01/14/202695.0397.3692.593.35
01/15/202693.7897.4591.8291.94
01/16/202692.4192.4189.389.55
01/20/202688.0191.3787.6487.71
01/21/202688.1389.8287.1288.94
01/22/202689.9991.6689.591.46
01/23/202691.4992.8890.2990.76
01/26/202691.292.1289.9891.29
01/27/202691.592.791.0591.46
01/28/202692.192.4990.3790.74
01/29/202689.2589.268485.69
01/30/202685.0286.7284.2384.48
02/02/202684.9488.7784.4588.13
02/03/202687.287.7180.1782.31
02/04/202681.584.1279.7183.42
02/05/202683.4285.381.6782.15
02/06/202683.2586.8483.1786.74
02/09/202687.6388.8986.2588.18
02/10/202688.589.1987.1588.45
02/11/202689.3389.7986.1588.18
02/12/202688.1889.583.3684.91
02/13/202685.2588.0585.1587.26
02/17/202687.0687.5180.9582.46
02/18/202681.0584.3580.5682.93
02/19/202682.1182.9980.6281.8
02/20/202681.0583.5373.7474.29
02/23/202673.5573.5568.7769.51
02/24/202669.571.9868.9671.14
02/25/202671.4873.1770.2573.01
02/26/202673.2276.4572.8575.25
02/27/202672.7573.8871.2672.5
03/02/202671.4374.3771.1273.97
03/03/202671.2973.5770.1672.52
03/04/20267273.8271.3471.74
03/05/20267380.3572.7579.65
03/06/20268081.5678.3680.72
03/09/202679.9981.0178.179.71
03/10/202679.7580.6476.479.61
03/11/202679.9681.5678.7180.85
03/12/202680.6982.4978.7878.95
03/13/202679.1780.8177.9979.16
03/16/202678.780.2876.977.16
03/17/202677.0880.597778.53
03/18/202677.7179.1577.5578.43
03/19/202678.8582.1178.1480.76
03/20/202680.3680.3678.1978.41
03/23/202679.2282.1278.0181.1
03/24/202679.9880.1576.1376.76
03/25/202677.9479.3976.4178.12
03/26/202677.6981.0177.4779.38
03/27/202676.2576.9172.2173.23
03/30/202674.3877.527475.47
03/31/202676.4879.575.8378.71
04/01/20268080.477.3379.15
04/02/202678.2981.177.9480.19
04/06/202680.0581.1779.4880.56
04/07/202680.0881.2178.2479.34
04/08/202681.3282.057676.04
04/09/202675.7876.0567.6967.76
04/10/202668.4168.562.6662.93
04/13/202663.365.616365.46
04/14/202665.567.3863.4464.09
04/15/202665.8367.6565.2367.35
04/16/202671.172.970.2472.01
04/17/202673.1373.4871.1372.25
04/20/202673.7776.8973.475.76
04/21/202677.1379.8776.477.64
04/22/202678.0179.0276.8578.7
04/23/202676.176.674.0776.04
04/24/202676.0576.6773.2475.98
04/27/202675.8776.5674.6976.14
04/28/202676.3778.5275.9476.2
04/29/202675.8176.4174.2776.16
04/30/202675.1375.3372.9973.65
05/01/202675.577.4675.0175.78
05/04/202675.647875.5477.24
05/05/202677.3678.4776.3777.75
05/06/202676.578.1575.577.44
05/07/202679.968379.9680.88
05/08/202680.3383.9778.5483.9
05/11/202682.9684.781.1381.69
05/12/202681.5981.6578.0379.06
05/13/202678.4680.0977.4578.2
05/14/202679.1382.577.581.05
05/15/202681.183.8480.3782.77
05/18/202683.687.2483.0987.04
05/19/202688.749085.6185.7
05/20/202683.7689.2183.3589.04
05/21/202688.590.9587.389.44
05/22/202690.1192.3889.3592.24
05/26/202694.9796.3990.393.81
05/27/202690.2391.3689.289.5
05/28/202691.7496.6490.1494.72
05/29/2026107.54124.79106.5123.27
06/01/2026128.31142.35128.29139.79
06/02/2026130137129.01135.32
06/03/2026132.48132.74124.2124.65
06/04/2026122.75125.3120.72123.48
06/05/2026122.19123.99117.58118.72
06/08/2026117.5119.41115.86116.85
06/09/2026117.11123.25116119.96
06/10/2026117.4121.54114.66114.92
06/11/2026113.92117.87113.26117.5
06/12/2026117.85118.57113.7116.29
06/15/2026117119.31114.94118.12
06/16/2026116.99119.91114.05116.27
06/17/2026115.08116.76112.4113.03
06/18/2026112.62119.55107117.81
06/22/2026115.84120.96113.87115.94
06/23/2026115.47119.53114.09118.16
06/24/2026118.82121.61116.85118.58
06/25/2026118.74123.45116.8119.26
06/26/2026119.34124.86118.12124.28
06/29/2026126.74131.6125.5131.31
06/30/2026131.75137.02130136.45
07/01/2026138.14142.94136.21140.46
07/02/2026140.34145.95138.09141.42
07/06/2026144.26148.85142.55148.6
07/07/2026150153.2145.05148.47
07/08/2026146.3148.9144.82146.77
07/09/2026142.71149.29141.67148.84
07/10/2026151.21151.48138.13138.63
07/13/2026137.98141.69134.37139.53
07/14/2026138.25155.55137.07154.62
07/15/2026155.97157148.6150.86
07/16/2026153.49155146.96147.74
07/17/2026143.68153.44142.58149.35
07/20/2026149.36153.93147.7148.41
07/21/2026146.59147.09138.5141.71
07/22/2026141.26142.2135.36136.69
07/23/2026138.62139.25133.79136.1
07/24/2026138.26140.18136.13138.5
07/27/2026141.76142.1137.01137.43
07/28/2026136.26136.87129.02136.21
07/29/2026135.8139.73134.43136.91
07/30/2026136.91140.85135.79140.42
07/31/2026144144.33137.76141.93
08/03/2026144.47147141.53141.57
08/04/2026142.04148.22140.37147.82
08/05/2026150.87151.57146.43147.04
08/06/2026141.24145.69140143.51
08/07/2026148.64150.19146148.32
08/10/2026149153.68147.54150.77
08/11/2026150.54151.72147150.33
08/12/2026150.65153.04146.65147.3
08/13/2026148.37155.9146.75154.95
08/14/2026156.18156.39146.81147.43
08/17/2026148.7149.84142.6143.24
08/18/2026143.6146.61142.13143.92
08/19/2026144.75145.4137.1141.21
08/20/2026138.97140.36133.12134.16
08/21/2026135.72137.11131.69135.14