Get the Stockscreener App
79.65
11.03%
7.91
After Hours:
80.30
0.65
+0.82%
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 March 05, 2026, is $79.65.
- 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 270.12% to $79.65 now.
- The 52-week high stock price for OKTA is $127.57, representing a 60.16% increase from the current share price, occurred on May 16, 2025.
- The 52-week low stock price for OKTA is $68.77, indicating a -13.66% decrease from the current share price, occurred on February 23, 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 |
|---|---|---|---|---|---|
| Mar 05, 2026 | $80.35 | $72.75 | $7.60 | 8,932,311.0 | +11.03% |
| Mar 04, 2026 | $73.82 | $71.34 | $2.49 | 6,713,470.0 | -1.08% |
| Mar 03, 2026 | $73.56 | $70.16 | $3.41 | 4,090,680.0 | -1.96% |
| Mar 02, 2026 | $74.37 | $71.12 | $3.25 | 3,433,741.0 | +2.03% |
| Feb 27, 2026 | $73.88 | $71.26 | $2.62 | 4,690,883.0 | -3.65% |
| Feb 26, 2026 | $76.45 | $72.84 | $3.61 | 4,402,062.0 | +3.08% |
| Feb 25, 2026 | $73.17 | $70.25 | $2.92 | 4,283,484.0 | +2.62% |
| Feb 24, 2026 | $71.98 | $68.96 | $3.02 | 3,930,933.0 | +2.34% |
| Feb 23, 2026 | $73.55 | $68.77 | $4.78 | 4,768,517.0 | -6.43% |
| Feb 20, 2026 | $83.53 | $73.74 | $9.79 | 6,022,058.0 | -9.18% |
| Feb 19, 2026 | $82.99 | $80.62 | $2.37 | 2,202,263.0 | -1.36% |
| Feb 18, 2026 | $84.35 | $80.56 | $3.79 | 2,772,320.0 | +0.57% |
| Feb 17, 2026 | $87.50 | $80.95 | $6.55 | 2,867,530.0 | -5.50% |
| Feb 13, 2026 | $88.05 | $85.15 | $2.90 | 2,286,338.0 | +2.77% |
| Feb 12, 2026 | $89.50 | $83.36 | $6.14 | 2,608,682.0 | -3.71% |
| Feb 11, 2026 | $89.79 | $86.15 | $3.64 | 2,511,525.0 | -0.31% |
| Feb 10, 2026 | $89.19 | $87.15 | $2.04 | 1,729,678.0 | +0.31% |
| Feb 09, 2026 | $88.89 | $86.25 | $2.64 | 3,274,379.0 | +1.66% |
| Feb 06, 2026 | $86.84 | $83.17 | $3.67 | 3,301,022.0 | +5.59% |
| Feb 05, 2026 | $85.30 | $81.67 | $3.63 | 2,875,831.0 | -1.52% |
| Feb 04, 2026 | $84.12 | $79.70 | $4.42 | 2,984,470.0 | +1.35% |
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 |
|---|---|---|---|---|---|
| Mar, 2026 | $80.35 | $70.16 | $10.19 | 32,102,513.0 | +9.86% |
| 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% |
3.68%
5.89%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):