Okta Inc. (OKTA)
NASDAQ: OKTA
· Real-Time Price · USD
93.47
-1.45 (-1.53%)
At close: Oct 03, 2025, 11:37 AM
OKTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 92.00 | 95.49 | 91.77 | 94.92 | 94.92 | 3.52% | 3,438,479 |
| Oct 1, 2025 | 91.38 | 92.95 | 90.78 | 91.69 | 91.69 | -0.01% | 1,889,900 |
| Sep 30, 2025 | 94.09 | 94.09 | 90.40 | 91.70 | 91.70 | -2.30% | 2,349,200 |
| Sep 29, 2025 | 92.00 | 94.71 | 91.85 | 93.86 | 93.86 | 2.96% | 2,842,300 |
| Sep 26, 2025 | 90.76 | 91.69 | 89.60 | 91.16 | 91.16 | -0.03% | 2,409,900 |
| Sep 25, 2025 | 89.46 | 91.45 | 88.90 | 91.19 | 91.19 | 1.47% | 2,796,920 |
| Sep 24, 2025 | 92.30 | 93.80 | 89.82 | 89.87 | 89.87 | -2.53% | 3,193,804 |
| Sep 23, 2025 | 92.40 | 94.20 | 91.87 | 92.20 | 92.20 | -0.19% | 2,157,100 |
| Sep 22, 2025 | 92.60 | 94.35 | 91.40 | 92.38 | 92.38 | -1.06% | 2,522,900 |
| Sep 19, 2025 | 94.00 | 94.15 | 92.02 | 93.37 | 93.37 | -0.25% | 5,822,800 |
| Sep 18, 2025 | 90.94 | 94.00 | 90.60 | 93.60 | 93.60 | 4.00% | 3,154,147 |
| Sep 17, 2025 | 90.13 | 91.73 | 88.90 | 90.00 | 90.00 | 0.09% | 2,569,613 |
| Sep 16, 2025 | 90.86 | 91.00 | 89.29 | 89.92 | 89.92 | -1.09% | 2,287,800 |
| Sep 15, 2025 | 90.80 | 91.81 | 89.92 | 90.91 | 90.91 | 0.63% | 1,700,428 |
| Sep 12, 2025 | 91.96 | 92.47 | 90.25 | 90.34 | 90.34 | -1.76% | 1,810,701 |
| Sep 11, 2025 | 90.78 | 92.14 | 89.78 | 91.96 | 91.96 | 1.94% | 2,193,744 |
| Sep 10, 2025 | 93.97 | 94.34 | 89.65 | 90.21 | 90.21 | -3.88% | 2,899,100 |
| Sep 9, 2025 | 92.31 | 93.95 | 91.88 | 93.85 | 93.85 | 1.26% | 3,059,200 |
| Sep 8, 2025 | 91.17 | 92.73 | 90.81 | 92.68 | 92.68 | 1.31% | 2,351,100 |
| Sep 5, 2025 | 90.29 | 91.95 | 90.03 | 91.48 | 91.48 | 1.94% | 3,279,828 |
Page 1 of 107