Get the Stockscreener App
170.60
0.11%
0.18
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 September 04, 2026, is $170.60.
- 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 692.75% to $170.60 now.
- The 52-week high stock price for OKTA is $157.00, representing a -7.97% increase from the current share price, occurred on July 15, 2026.
- The 52-week low stock price for OKTA is $62.66, indicating a -63.27% decrease from the current share price, occurred on April 10, 2026.
- 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 |
|---|---|---|---|---|---|
| Sep 04, 2026 | $172.9 | $167.5 | $5.48 | 2,310,339.0 | +0.11% |
| Sep 03, 2026 | $170.6 | $163.5 | $7.12 | 3,258,904.0 | +4.46% |
| Sep 02, 2026 | $168.0 | $157.7 | $10.27 | 3,752,010.0 | -1.97% |
| Sep 01, 2026 | $172.9 | $162.0 | $10.92 | 4,105,220.0 | -3.82% |
| Aug 31, 2026 | $174.1 | $164.5 | $9.58 | 4,701,742.0 | +4.10% |
| Aug 28, 2026 | $173.4 | $166.1 | $7.32 | 4,422,968.0 | -3.86% |
| Aug 27, 2026 | $174.8 | $156.5 | $18.35 | 16,327,088.0 | +28.63% |
| Aug 26, 2026 | $138.0 | $127.6 | $10.40 | 6,662,531.0 | +2.92% |
| Aug 25, 2026 | $133.0 | $129.2 | $3.82 | 2,620,592.0 | -0.27% |
| Aug 24, 2026 | $134.2 | $129.7 | $4.52 | 2,349,683.0 | -3.09% |
| Aug 21, 2026 | $137.1 | $131.7 | $5.42 | 2,868,490.0 | +0.73% |
| Aug 20, 2026 | $140.4 | $133.1 | $7.24 | 2,618,408.0 | -4.99% |
| Aug 19, 2026 | $145.4 | $137.1 | $8.30 | 2,867,340.0 | -1.88% |
| Aug 18, 2026 | $146.6 | $142.1 | $4.48 | 2,792,224.0 | +0.47% |
| Aug 17, 2026 | $149.8 | $142.6 | $7.24 | 3,081,407.0 | -2.84% |
| Aug 14, 2026 | $156.4 | $146.8 | $9.58 | 2,518,073.0 | -4.85% |
| Aug 13, 2026 | $155.9 | $146.8 | $9.15 | 2,448,683.0 | +5.19% |
| Aug 12, 2026 | $153.0 | $146.7 | $6.39 | 3,005,964.0 | -2.02% |
| Aug 11, 2026 | $151.7 | $147.0 | $4.72 | 2,205,704.0 | -0.29% |
| Aug 10, 2026 | $153.7 | $147.5 | $6.14 | 2,373,695.0 | +1.65% |
| Aug 07, 2026 | $150.2 | $146.0 | $4.19 | 2,118,688.0 | +3.35% |
| Aug 06, 2026 | $145.7 | $140.0 | $5.69 | 2,116,053.0 | -2.40% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $172.9 | $157.7 | $15.22 | 15,736,812.0 | -1.41% |
| Aug, 2026 | $174.8 | $127.6 | $47.25 | 75,380,314.0 | +21.92% |
| Jul, 2026 | $157.0 | $129.0 | $27.98 | 64,103,691.0 | +4.02% |
| Jun, 2026 | $142.3 | $107.0 | $35.35 | 87,308,945.0 | +10.69% |
| May, 2026 | $124.8 | $75.01 | $49.78 | 78,747,051.0 | +67.37% |
| Apr, 2026 | $82.05 | $62.66 | $19.39 | 83,117,009.0 | -6.43% |
| Mar, 2026 | $82.49 | $70.16 | $12.33 | 85,403,407.0 | +8.57% |
| Feb, 2026 | $89.79 | $68.77 | $21.02 | 64,118,849.0 | -14.18% |
| Jan, 2026 | $97.45 | $83.37 | $14.08 | 51,349,563.0 | -2.30% |
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% |
5.68%
0.73%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):