Okta, Inc.OKTANASDAQ
LOADING
|||
Switch Symbol:
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $87.20 | $87.71 | $80.17 | $82.31 | 3.58M |
| 2/2/2026 | $84.94 | $88.77 | $84.45 | $88.13 | 3.09M |
| 1/30/2026 | $85.02 | $86.72 | $84.23 | $84.48 | 2.71M |
| 1/29/2026 | $89.25 | $89.26 | $84.00 | $85.69 | 3.77M |
| 1/28/2026 | $92.10 | $92.49 | $90.37 | $90.74 | 1.49M |
| 1/27/2026 | $91.50 | $92.70 | $91.05 | $91.46 | 1.98M |
| 1/26/2026 | $91.20 | $92.12 | $89.98 | $91.29 | 2.39M |
| 1/23/2026 | $91.49 | $92.88 | $90.29 | $90.76 | 1.30M |
| 1/22/2026 | $89.99 | $91.66 | $89.50 | $91.46 | 1.81M |
| 1/21/2026 | $88.13 | $89.82 | $87.12 | $88.94 | 2.23M |
| 1/20/2026 | $88.01 | $91.37 | $87.64 | $87.71 | 2.55M |
| 1/16/2026 | $92.41 | $92.41 | $89.30 | $89.55 | 3.11M |
| 1/15/2026 | $93.78 | $97.45 | $91.82 | $91.94 | 3.40M |
| 1/14/2026 | $95.03 | $97.36 | $92.50 | $93.35 | 3.23M |
| 1/13/2026 | $94.00 | $97.23 | $93.33 | $94.07 | 4.36M |
| 1/12/2026 | $92.50 | $94.59 | $91.11 | $93.57 | 2.71M |
| 1/9/2026 | $94.25 | $94.25 | $91.57 | $92.23 | 1.82M |
| 1/8/2026 | $93.84 | $94.10 | $92.31 | $93.93 | 2.01M |
| 1/7/2026 | $90.74 | $94.65 | $90.50 | $93.84 | 2.96M |
| 1/6/2026 | $87.47 | $90.89 | $87.40 | $90.36 | 2.02M |
| 1/5/2026 | $85.42 | $91.36 | $85.01 | $87.71 | 3.63M |
| 1/2/2026 | $87.15 | $87.15 | $83.37 | $83.64 | 2.13M |
| 12/31/2025 | $87.25 | $87.72 | $86.45 | $86.47 | 1.39M |
| 12/30/2025 | $87.71 | $88.40 | $87.21 | $87.43 | 1.12M |
| 12/29/2025 | $88.14 | $88.73 | $87.60 | $88.08 | 1.36M |
| 12/26/2025 | $88.07 | $88.95 | $87.92 | $88.61 | 1.06M |
| 12/24/2025 | $88.88 | $88.94 | $87.73 | $88.39 | 758,821 |
| 12/23/2025 | $90.18 | $90.90 | $88.41 | $89.06 | 1.39M |
| 12/22/2025 | $89.81 | $91.93 | $89.50 | $90.94 | 2.13M |
| 12/19/2025 | $90.49 | $90.65 | $89.09 | $90.21 | 6.71M |
| 12/18/2025 | $89.11 | $90.91 | $89.00 | $90.23 | 2.70M |
| 12/17/2025 | $90.30 | $92.84 | $88.39 | $88.42 | 3.28M |
| 12/16/2025 | $89.99 | $91.50 | $88.89 | $90.59 | 3.50M |
| 12/15/2025 | $90.00 | $90.99 | $87.89 | $88.20 | 3.03M |
| 12/12/2025 | $91.02 | $91.65 | $89.89 | $90.18 | 2.96M |
| 12/11/2025 | $89.29 | $91.40 | $89.15 | $90.59 | 2.53M |
| 12/10/2025 | $87.90 | $90.21 | $87.07 | $89.84 | 2.15M |
| 12/9/2025 | $87.03 | $87.99 | $86.77 | $87.79 | 1.84M |
| 12/8/2025 | $85.98 | $88.32 | $85.89 | $87.29 | 2.57M |
| 12/5/2025 | $85.71 | $86.29 | $84.83 | $85.89 | 2.86M |
| 12/4/2025 | $86.40 | $88.02 | $84.54 | $85.90 | 3.67M |
| 12/3/2025 | $75.60 | $87.00 | $75.05 | $86.34 | 9.29M |
| 12/2/2025 | $81.67 | $82.50 | $80.69 | $81.87 | 9.19M |
| 12/1/2025 | $79.98 | $81.17 | $79.20 | $80.64 | 4.18M |
| 11/28/2025 | $80.75 | $80.88 | $80.02 | $80.33 | 1.64M |
| 11/26/2025 | $81.16 | $81.24 | $80.16 | $80.56 | 1.89M |
| 11/25/2025 | $79.04 | $81.72 | $78.50 | $81.16 | 1.96M |
| 11/24/2025 | $79.14 | $80.07 | $78.05 | $79.15 | 3.06M |
| 11/21/2025 | $78.35 | $79.48 | $76.35 | $78.68 | 1.94M |
| 11/20/2025 | $81.46 | $81.89 | $78.11 | $78.32 | 2.04M |
| 11/19/2025 | $80.75 | $81.15 | $79.25 | $80.09 | 1.59M |
| 11/18/2025 | $81.14 | $82.15 | $80.54 | $81.03 | 2.13M |
| 11/17/2025 | $83.51 | $83.72 | $80.36 | $81.07 | 2.47M |
| 11/14/2025 | $82.69 | $84.29 | $81.20 | $83.94 | 1.63M |
| 11/13/2025 | $84.01 | $85.10 | $83.63 | $83.76 | 1.93M |
| 11/12/2025 | $85.71 | $86.38 | $83.63 | $84.69 | 1.79M |
| 11/11/2025 | $85.34 | $86.87 | $85.26 | $85.58 | 1.28M |
| 11/10/2025 | $85.83 | $86.52 | $84.98 | $85.74 | 1.41M |
| 11/7/2025 | $85.13 | $85.55 | $83.06 | $85.21 | 2.22M |
| 11/6/2025 | $87.13 | $87.82 | $84.59 | $85.87 | 1.57M |
| 11/5/2025 | $87.28 | $87.96 | $86.43 | $87.13 | 1.52M |