Get the Stockscreener App
90.90
1.10%
-0.56
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 January 28, 2026, is $90.90.
- 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 322.40% to $90.90 now.
- The 52-week high stock price for OKTA is $127.57, representing a 40.34% increase from the current share price, occurred on May 16, 2025.
- The 52-week low stock price for OKTA is $75.05, indicating a -17.44% decrease from the current share price, occurred on December 03, 2025.
- The closing price of Okta Inc (OKTA) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Jan 28, 2026 | $92.25 | $90.37 | $1.88 | 36,736.0 | -0.84% |
| Jan 27, 2026 | $92.70 | $91.05 | $1.65 | 1,966,699.0 | +0.19% |
| Jan 26, 2026 | $92.12 | $89.98 | $2.14 | 2,387,231.0 | +0.58% |
| Jan 23, 2026 | $92.88 | $90.29 | $2.59 | 1,304,642.0 | -0.77% |
| Jan 22, 2026 | $91.66 | $89.50 | $2.16 | 1,812,831.0 | +2.83% |
| Jan 21, 2026 | $89.82 | $87.12 | $2.70 | 2,226,555.0 | +1.40% |
| Jan 20, 2026 | $91.37 | $87.64 | $3.73 | 2,531,098.0 | -2.05% |
| Jan 16, 2026 | $92.41 | $89.30 | $3.11 | 3,101,244.0 | -2.60% |
| Jan 15, 2026 | $97.45 | $91.82 | $5.63 | 3,396,290.0 | -1.51% |
| Jan 14, 2026 | $97.36 | $92.50 | $4.86 | 3,230,472.0 | -0.77% |
| Jan 13, 2026 | $97.23 | $93.33 | $3.90 | 4,354,008.0 | +0.53% |
| Jan 12, 2026 | $94.59 | $91.11 | $3.48 | 2,713,834.0 | +1.45% |
| Jan 09, 2026 | $94.25 | $91.57 | $2.68 | 1,788,325.0 | -1.81% |
| Jan 08, 2026 | $94.10 | $92.31 | $1.79 | 2,010,578.0 | +0.10% |
| Jan 07, 2026 | $94.65 | $90.50 | $4.15 | 2,954,812.0 | +3.85% |
| Jan 06, 2026 | $90.89 | $87.40 | $3.49 | 2,021,430.0 | +3.02% |
| Jan 05, 2026 | $91.36 | $85.01 | $6.35 | 3,632,908.0 | +4.87% |
| Jan 02, 2026 | $87.15 | $83.37 | $3.78 | 2,132,840.0 | -3.27% |
| Dec 31, 2025 | $87.72 | $86.45 | $1.27 | 1,377,602.0 | -1.10% |
| Dec 30, 2025 | $88.40 | $87.21 | $1.19 | 1,106,657.0 | -0.74% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $97.45 | $83.37 | $14.08 | 43,602,533.0 | +4.88% |
Okta Inc Stock (OKTA) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $92.84 | $75.05 | $17.79 | 66,540,405.0 | +8.84% |
| 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% |
1.36%
0.19%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):