Get the Stockscreener App
90.18
0.45%
-0.41
After Hours:
88.52
-1.66
-1.84%
Okta Inc Stock (OKTA) Price History
The historical daily chart and data for Okta Inc stock (OKTA), show that the latest closing stock price as of December 12, 2025, is $90.18.
- Okta Inc all-time high stock price is $294.00, occurred on February 12, 2021.
- The lowest Okta Inc stock price recorded was $21.52 on August 01, 2017. Since then, Okta Inc's stock price has risen over 319.05% to $90.18 now.
- The 52-week high stock price for OKTA is $127.57, representing a 41.46% increase from the current share price, occurred on May 16, 2025.
- The 52-week low stock price for OKTA is $75.05, indicating a -16.78% decrease from the current share price, occurred on December 03, 2025.
- The closing price of Okta Inc (OKTA) stock in the beginning of 2024 was $222.66. The stock closed the year at $68.33, a loss of over -69.31% for the year.
The table below shows more information about OKTA historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 12, 2025 | $91.65 | $89.89 | $1.76 | 2,894,383.0 | -0.45% |
| Dec 11, 2025 | $91.40 | $89.15 | $2.25 | 2,373,102.0 | +0.83% |
| Dec 10, 2025 | $90.21 | $87.07 | $3.14 | 2,140,924.0 | +2.34% |
| Dec 09, 2025 | $87.99 | $86.77 | $1.22 | 1,835,433.0 | +0.57% |
| Dec 08, 2025 | $88.32 | $85.89 | $2.43 | 2,569,548.0 | +1.63% |
| Dec 05, 2025 | $86.29 | $84.83 | $1.46 | 2,858,703.0 | +0.15% |
| Dec 04, 2025 | $88.02 | $84.54 | $3.48 | 3,006,779.0 | -0.67% |
| Dec 03, 2025 | $87.00 | $75.05 | $11.95 | 9,273,104.0 | +5.46% |
| Dec 02, 2025 | $82.50 | $80.69 | $1.81 | 8,727,219.0 | +1.53% |
| Dec 01, 2025 | $81.17 | $79.20 | $1.97 | 4,145,528.0 | +0.39% |
| Nov 28, 2025 | $80.88 | $80.02 | $0.8558 | 1,643,405.0 | -0.29% |
| Nov 26, 2025 | $81.24 | $80.16 | $1.08 | 1,887,822.0 | -0.74% |
| Nov 25, 2025 | $81.72 | $78.50 | $3.22 | 1,954,481.0 | +2.54% |
| Nov 24, 2025 | $80.07 | $78.05 | $2.02 | 3,025,657.0 | +0.60% |
| Nov 21, 2025 | $79.48 | $76.35 | $3.13 | 1,936,387.0 | +0.46% |
| Nov 20, 2025 | $81.89 | $78.11 | $3.78 | 2,034,875.0 | -2.21% |
| Nov 19, 2025 | $81.15 | $79.25 | $1.90 | 1,591,085.0 | -1.16% |
| Nov 18, 2025 | $82.14 | $80.54 | $1.61 | 2,108,536.0 | -0.05% |
| Nov 17, 2025 | $83.72 | $80.36 | $3.36 | 2,461,934.0 | -3.42% |
| Nov 14, 2025 | $84.29 | $81.20 | $3.09 | 1,622,716.0 | +0.21% |
| Nov 13, 2025 | $85.10 | $83.63 | $1.47 | 1,922,975.0 | -1.10% |
Okta Inc Stock (OKTA) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Okta Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of OKTA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Okta Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Okta Inc Stock (OKTA) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $91.65 | $75.05 | $16.60 | 42,719,106.0 | +12.26% |
| Nov, 2025 | $92.50 | $76.35 | $16.15 | 35,556,898.0 | -12.24% |
| Oct, 2025 | $96.37 | $86.25 | $10.12 | 47,680,377.0 | -0.19% |
| Sep, 2025 | $94.71 | $88.17 | $6.54 | 60,650,917.0 | -1.15% |
| Aug, 2025 | $98.87 | $87.24 | $11.63 | 90,870,924.0 | -5.14% |
| Jul, 2025 | $105.0 | $89.78 | $15.20 | 74,274,201.0 | -2.17% |
| Jun, 2025 | $106.6 | $95.48 | $11.14 | 67,478,467.0 | -3.10% |
| May, 2025 | $127.6 | $102.2 | $25.42 | 97,987,919.0 | -8.02% |
| Apr, 2025 | $114.1 | $87.93 | $26.19 | 89,839,701.0 | +6.60% |
| Mar, 2025 | $118.1 | $86.88 | $31.19 | 80,332,153.0 | +16.28% |
| Feb, 2025 | $100.6 | $87.38 | $13.22 | 42,115,537.0 | -3.96% |
| Jan, 2025 | $96.03 | $78.44 | $17.59 | 51,367,611.0 | +19.57% |
Okta Inc Stock (OKTA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $91.43 | $79.27 | $12.16 | 92,786,899.0 | +2.68% |
| Nov, 2024 | $80.71 | $70.92 | $9.79 | 46,680,801.0 | +7.89% |
| Oct, 2024 | $79.47 | $71.47 | $8.00 | 40,471,261.0 | -3.30% |
| Sep, 2024 | $80.24 | $70.56 | $9.68 | 44,940,745.0 | -5.58% |
| Aug, 2024 | $99.91 | $77.64 | $22.27 | 52,889,709.0 | -16.19% |
| Jul, 2024 | $100.7 | $90.92 | $9.81 | 30,034,494.0 | +0.35% |
| Jun, 2024 | $95.29 | $85.73 | $9.56 | 32,531,793.0 | +5.56% |
| May, 2024 | $104.1 | $86.25 | $17.85 | 43,897,973.0 | -4.62% |
| Apr, 2024 | $105.0 | $90.67 | $14.34 | 23,787,304.0 | -11.13% |
| Mar, 2024 | $114.5 | $103.1 | $11.36 | 39,560,972.0 | -2.50% |
| Feb, 2024 | $112.1 | $79.35 | $32.73 | 60,244,601.0 | +29.82% |
| Jan, 2024 | $89.31 | $79.61 | $9.70 | 32,897,258.0 | -8.70% |
Okta Inc Stock (OKTA) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $92.38 | $67.13 | $25.25 | 57,065,734.0 | +35.02% |
| Nov, 2023 | $73.29 | $65.04 | $8.25 | 56,139,456.0 | -0.53% |
| Oct, 2023 | $88.53 | $65.26 | $23.27 | 69,581,757.0 | -17.30% |
| Sep, 2023 | $90.73 | $79.12 | $11.61 | 48,990,554.0 | -2.39% |
| Aug, 2023 | $86.50 | $68.79 | $17.71 | 49,229,870.0 | +8.65% |
| Jul, 2023 | $76.94 | $67.72 | $9.22 | 42,593,880.0 | +10.83% |
| Jun, 2023 | $77.30 | $68.52 | $8.78 | 76,050,322.0 | -23.71% |
| May, 2023 | $91.50 | $66.82 | $24.68 | 47,856,297.0 | +32.64% |
| Apr, 2023 | $85.87 | $67.25 | $18.62 | 36,548,842.0 | -20.54% |
| Mar, 2023 | $87.88 | $70.60 | $17.28 | 66,196,073.0 | +20.97% |
| Feb, 2023 | $82.10 | $70.12 | $11.98 | 44,021,137.0 | -3.15% |
| Jan, 2023 | $74.40 | $62.40 | $12.00 | 52,752,576.0 | +7.73% |
2.40%
1.79%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):