Okta Inc. (OKTA)
NASDAQ: OKTA
· Real-Time Price · USD
88.61
-2.37 (-2.60%)
At close: Aug 14, 2025, 3:59 PM
89.10
0.55%
After-hours: Aug 14, 2025, 08:00 PM EDT
OKTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 89.73 | 90.75 | 88.37 | 88.61 | n/a | -2.60% | 3,511,758 |
| Aug 13, 2025 | 89.63 | 91.95 | 88.82 | 90.98 | 90.98 | 1.85% | 2,277,800 |
| Aug 12, 2025 | 88.49 | 89.40 | 87.24 | 89.33 | 89.33 | 0.93% | 4,945,977 |
| Aug 11, 2025 | 91.02 | 92.43 | 88.24 | 88.51 | 88.51 | -3.32% | 3,891,800 |
| Aug 8, 2025 | 93.10 | 93.58 | 90.93 | 91.55 | 91.55 | -2.17% | 2,432,339 |
| Aug 7, 2025 | 98.20 | 98.35 | 90.86 | 93.58 | 93.58 | -4.27% | 4,279,100 |
| Aug 6, 2025 | 95.87 | 97.83 | 95.50 | 97.75 | 97.75 | 1.84% | 1,680,415 |
| Aug 5, 2025 | 97.72 | 98.10 | 95.58 | 95.98 | 95.98 | -1.78% | 1,640,111 |
| Aug 4, 2025 | 96.18 | 97.74 | 95.35 | 97.72 | 97.72 | 2.72% | 1,608,442 |
| Aug 1, 2025 | 96.41 | 97.28 | 94.47 | 95.13 | 95.13 | -2.73% | 2,890,605 |
| Jul 31, 2025 | 100.08 | 100.15 | 97.32 | 97.80 | 97.80 | -1.97% | 3,566,101 |
| Jul 30, 2025 | 99.64 | 101.32 | 97.70 | 99.77 | 99.77 | 0.79% | 3,094,600 |
| Jul 29, 2025 | 98.04 | 101.94 | 96.57 | 98.99 | 98.99 | 1.18% | 6,789,540 |
| Jul 28, 2025 | 101.34 | 101.50 | 96.39 | 97.84 | 97.84 | -3.22% | 4,127,604 |
| Jul 25, 2025 | 98.00 | 104.98 | 96.44 | 101.10 | 101.10 | 3.28% | 9,545,800 |
| Jul 24, 2025 | 95.50 | 97.97 | 94.54 | 97.89 | 97.89 | 2.36% | 3,219,800 |
| Jul 23, 2025 | 95.78 | 96.70 | 94.08 | 95.63 | 95.63 | -0.02% | 2,270,149 |
| Jul 22, 2025 | 96.25 | 97.49 | 95.05 | 95.65 | 95.65 | -0.22% | 2,163,947 |
| Jul 21, 2025 | 95.50 | 96.08 | 93.90 | 95.86 | 95.86 | 0.45% | 3,215,226 |
| Jul 18, 2025 | 93.00 | 95.88 | 92.30 | 95.43 | 95.43 | 3.62% | 4,368,800 |