Get the Stockscreener App
206.64
0.62%
1.28
Pre-market:
206.00
-0.64
-0.31%
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 24, 2026, is $206.64.
- 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 860.22% to $206.64 now.
- The 52-week high stock price for OKTA is $207.20, representing a 0.27% increase from the current share price, occurred on September 23, 2026.
- The 52-week low stock price for OKTA is $62.66, indicating a -69.68% 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 24, 2026 | $212.5 | $200.9 | $11.55 | 5,192,278.0 | +0.62% |
| Sep 23, 2026 | $207.2 | $196.0 | $11.20 | 5,466,449.0 | +4.45% |
| Sep 22, 2026 | $198.1 | $188.2 | $9.87 | 5,132,211.0 | +2.76% |
| Sep 21, 2026 | $192.2 | $180.6 | $11.67 | 3,546,420.0 | +4.91% |
| Sep 18, 2026 | $190.0 | $181.4 | $8.68 | 5,720,951.0 | -4.03% |
| Sep 17, 2026 | $192.6 | $183.0 | $9.59 | 3,731,862.0 | +1.01% |
| Sep 16, 2026 | $191.6 | $185.6 | $6.04 | 3,631,136.0 | -1.22% |
| Sep 15, 2026 | $192.0 | $183.0 | $8.99 | 3,908,258.0 | +2.15% |
| Sep 14, 2026 | $189.7 | $170.2 | $19.50 | 6,600,757.0 | +11.98% |
| Sep 11, 2026 | $175.0 | $166.2 | $8.87 | 2,736,414.0 | -2.69% |
| Sep 10, 2026 | $179.4 | $169.4 | $10.05 | 4,567,493.0 | -0.94% |
| Sep 09, 2026 | $173.7 | $168.0 | $5.73 | 3,418,708.0 | +3.07% |
| Sep 08, 2026 | $169.9 | $165.7 | $4.14 | 2,550,066.0 | -1.76% |
| 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% |
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 | $212.5 | $157.7 | $54.77 | 74,821,754.0 | +19.42% |
| 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% |
2.76%
0.04%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):