Get the Stockscreener App
77.75
0.66%
0.51
After Hours:
77.75
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 May 05, 2026, is $77.75.
- 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 261.29% to $77.75 now.
- The 52-week high stock price for OKTA is $127.57, representing a 64.07% increase from the current share price, occurred on May 16, 2025.
- The 52-week low stock price for OKTA is $62.66, indicating a -19.41% 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 |
|---|---|---|---|---|---|
| May 05, 2026 | $78.47 | $76.37 | $2.10 | 2,046,559.0 | +0.66% |
| May 04, 2026 | $78.00 | $75.54 | $2.46 | 2,013,015.0 | +1.93% |
| May 01, 2026 | $77.46 | $75.01 | $2.45 | 2,637,419.0 | +2.89% |
| Apr 30, 2026 | $75.33 | $72.99 | $2.34 | 2,718,414.0 | -3.30% |
| Apr 29, 2026 | $76.41 | $74.27 | $2.14 | 1,997,554.0 | -0.05% |
| Apr 28, 2026 | $78.52 | $75.94 | $2.58 | 2,507,710.0 | +0.08% |
| Apr 27, 2026 | $76.56 | $74.69 | $1.87 | 2,806,695.0 | +0.21% |
| Apr 24, 2026 | $76.67 | $73.24 | $3.43 | 2,612,140.0 | -0.08% |
| Apr 23, 2026 | $76.60 | $74.07 | $2.53 | 3,235,074.0 | -3.38% |
| Apr 22, 2026 | $79.02 | $76.85 | $2.17 | 3,220,445.0 | +1.37% |
| Apr 21, 2026 | $79.87 | $76.40 | $3.47 | 3,845,552.0 | +2.48% |
| Apr 20, 2026 | $76.89 | $73.40 | $3.49 | 4,720,452.0 | +4.86% |
| Apr 17, 2026 | $73.48 | $71.13 | $2.35 | 5,980,650.0 | +0.33% |
| Apr 16, 2026 | $72.90 | $70.24 | $2.66 | 5,580,326.0 | +6.92% |
| Apr 15, 2026 | $67.65 | $65.23 | $2.42 | 4,384,376.0 | +5.09% |
| Apr 14, 2026 | $67.38 | $63.44 | $3.94 | 4,102,675.0 | -2.09% |
| Apr 13, 2026 | $65.61 | $63.00 | $2.61 | 4,896,382.0 | +4.02% |
| Apr 10, 2026 | $68.50 | $62.66 | $5.84 | 7,200,614.0 | -7.13% |
| Apr 09, 2026 | $76.05 | $67.69 | $8.36 | 5,413,407.0 | -10.89% |
| Apr 08, 2026 | $82.05 | $76.00 | $6.05 | 4,967,915.0 | -4.16% |
| Apr 07, 2026 | $81.21 | $78.24 | $2.97 | 3,696,935.0 | -1.51% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $78.47 | $75.01 | $3.46 | 8,743,552.0 | +5.57% |
| 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% |
0.90%
0.76%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):