OKTA(OKTA)
OKTA
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/9/2026 | $222.65 | $232.98 | $219.26 | $232.13 | 2.49M |
| 10/8/2026 | $216.61 | $225.53 | $216.00 | $220.21 | 2.49M |
| 10/7/2026 | $218.50 | $219.24 | $215.12 | $218.00 | 2.26M |
| 10/6/2026 | $222.38 | $226.44 | $216.68 | $218.67 | 3.11M |
| 10/5/2026 | $211.85 | $219.68 | $211.00 | $218.29 | 3.15M |
| 10/2/2026 | $213.50 | $216.59 | $210.38 | $211.49 | 2.07M |
| 10/1/2026 | $210.03 | $213.86 | $205.25 | $212.63 | 3.18M |
| 9/30/2026 | $206.19 | $212.39 | $204.93 | $209.11 | 3.30M |
| 9/29/2026 | $203.55 | $208.69 | $200.59 | $204.88 | 2.93M |
| 9/28/2026 | $192.02 | $203.44 | $190.50 | $202.18 | 3.65M |
| 9/25/2026 | $204.00 | $205.00 | $195.04 | $195.19 | 3.99M |
| 9/24/2026 | $204.21 | $212.50 | $200.95 | $206.64 | 5.21M |
| 9/23/2026 | $198.20 | $207.20 | $196.00 | $205.36 | 5.48M |
| 9/22/2026 | $192.82 | $198.09 | $188.22 | $196.62 | 5.18M |
| 9/21/2026 | $183.90 | $192.22 | $180.55 | $191.33 | 3.72M |
| 9/18/2026 | $189.79 | $190.04 | $181.36 | $182.37 | 5.73M |
| 9/17/2026 | $183.00 | $192.59 | $183.00 | $190.02 | 3.75M |
| 9/16/2026 | $186.52 | $191.61 | $185.57 | $188.12 | 3.65M |
| 9/15/2026 | $183.20 | $191.99 | $183.00 | $190.45 | 3.93M |
| 9/14/2026 | $172.80 | $189.72 | $170.22 | $186.45 | 6.68M |
| 9/11/2026 | $170.67 | $175.04 | $166.17 | $166.50 | 2.74M |
| 9/10/2026 | $172.78 | $179.44 | $169.39 | $171.11 | 4.58M |
| 9/9/2026 | $169.00 | $173.74 | $168.01 | $172.74 | 3.42M |
| 9/8/2026 | $168.86 | $169.88 | $165.74 | $167.60 | 2.56M |
| 9/4/2026 | $168.38 | $172.95 | $167.47 | $170.60 | 2.34M |
| 9/3/2026 | $167.71 | $170.62 | $163.50 | $170.42 | 3.32M |
| 9/2/2026 | $166.52 | $168.00 | $157.73 | $163.15 | 3.76M |
| 9/1/2026 | $170.00 | $172.93 | $162.01 | $166.43 | 4.23M |
| 8/31/2026 | $164.83 | $174.08 | $164.50 | $173.04 | 4.73M |
| 8/28/2026 | $172.20 | $173.42 | $166.10 | $166.23 | 4.44M |
| 8/27/2026 | $166.15 | $174.85 | $156.50 | $172.91 | 16.36M |
| 8/26/2026 | $128.00 | $138.00 | $127.60 | $134.42 | 7.03M |
| 8/25/2026 | $131.47 | $132.99 | $129.17 | $130.61 | 2.62M |
| 8/24/2026 | $134.21 | $134.21 | $129.69 | $130.97 | 2.35M |
| 8/21/2026 | $135.72 | $137.11 | $131.69 | $135.14 | 2.87M |
| 8/20/2026 | $138.97 | $140.36 | $133.12 | $134.16 | 2.63M |
| 8/19/2026 | $144.75 | $145.40 | $137.10 | $141.21 | 2.87M |
| 8/18/2026 | $143.60 | $146.61 | $142.13 | $143.92 | 2.84M |
| 8/17/2026 | $148.70 | $149.84 | $142.60 | $143.24 | 3.15M |
| 8/14/2026 | $156.18 | $156.39 | $146.81 | $147.43 | 2.52M |
| 8/13/2026 | $148.37 | $155.90 | $146.75 | $154.95 | 2.45M |
| 8/12/2026 | $150.65 | $153.04 | $146.65 | $147.30 | 3.01M |
| 8/11/2026 | $150.54 | $151.72 | $147.00 | $150.33 | 2.21M |
| 8/10/2026 | $149.00 | $153.68 | $147.54 | $150.77 | 2.44M |
| 8/7/2026 | $148.64 | $150.19 | $146.00 | $148.32 | 2.12M |
| 8/6/2026 | $141.24 | $145.69 | $140.00 | $143.51 | 2.18M |
| 8/5/2026 | $150.87 | $151.57 | $146.43 | $147.04 | 1.80M |
| 8/4/2026 | $142.04 | $148.22 | $140.37 | $147.82 | 3.22M |
| 8/3/2026 | $144.47 | $147.00 | $141.53 | $141.57 | 2.34M |
| 7/31/2026 | $144.00 | $144.33 | $137.76 | $141.93 | 2.61M |
| 7/30/2026 | $136.91 | $140.85 | $135.79 | $140.42 | 2.71M |
| 7/29/2026 | $135.80 | $139.73 | $134.43 | $136.91 | 2.66M |
| 7/28/2026 | $136.26 | $136.87 | $129.02 | $136.21 | 2.18M |
| 7/27/2026 | $141.76 | $142.10 | $137.01 | $137.43 | 1.93M |
| 7/24/2026 | $138.26 | $140.18 | $136.13 | $138.50 | 1.63M |
| 7/23/2026 | $138.62 | $139.25 | $133.79 | $136.10 | 3.50M |
| 7/22/2026 | $141.26 | $142.20 | $135.36 | $136.69 | 3.44M |
| 7/21/2026 | $146.59 | $147.09 | $138.50 | $141.71 | 3.73M |
| 7/20/2026 | $149.36 | $153.93 | $147.70 | $148.41 | 2.19M |
| 7/17/2026 | $143.68 | $153.44 | $142.58 | $149.35 | 2.68M |
| 7/16/2026 | $153.49 | $155.00 | $146.96 | $147.74 | 2.99M |
| 7/15/2026 | $155.97 | $157.00 | $148.60 | $150.86 | 2.57M |
| 7/14/2026 | $138.25 | $155.55 | $137.07 | $154.62 | 4.67M |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
