Skip to main content
OKTA logo

Okta, Inc.

OKTANASDAQTechnologySoftware - Infrastructure

$187.26Today:- (-)1Y +138.50%

As of Oct 16, 2026 close

Market cap
$37.29B
P/E (TTM)
125.96
Forward P/E
71.51
Dividend yield
-
52-week range
$62.66$235.00
Volume (live)
-
Avg. volume (3M)
3.75M

Okta (OKTA) Historical Stock Prices

Analyze Okta (OKTA) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Okta (OKTA) Interactive Price Chart

Interactive historical price chart showing Okta stock price movements and trends across multiple time periods.

Loading chart...

OKTA Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
OKTA historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 2026209.60212.00184.89187.26187.267.38M
Oct 15, 2026204.13210.35202.97208.52208.523.60M
Oct 14, 2026221.30228.00211.74211.91211.914.65M
Oct 13, 2026223.50233.75223.00226.53226.532.32M
Oct 12, 2026235.00235.00226.05227.08227.082.89M
Oct 9, 2026222.65232.98219.26232.13232.132.49M
Oct 8, 2026216.61225.53216.00220.21220.212.49M
Oct 7, 2026218.50219.24215.12218.00218.002.26M
Oct 6, 2026222.38226.44216.68218.67218.673.11M
Oct 5, 2026211.85219.68211.00218.29218.293.15M
Oct 2, 2026213.50216.59210.38211.49211.492.07M
Oct 1, 2026210.03213.86205.25212.63212.633.18M
Sep 30, 2026206.19212.39204.93209.11209.113.30M
Sep 29, 2026203.55208.69200.59204.88204.882.93M
Sep 28, 2026192.02203.44190.50202.18202.183.65M
Sep 25, 2026204.00205.00195.04195.19195.193.99M
Sep 24, 2026204.21212.50200.95206.64206.645.21M
Sep 23, 2026198.20207.20196.00205.36205.365.48M
Sep 22, 2026192.82198.09188.22196.62196.625.18M
Sep 21, 2026183.90192.22180.55191.33191.333.72M
Sep 18, 2026189.79190.04181.36182.37182.375.73M
Sep 17, 2026183.00192.59183.00190.02190.023.75M
Sep 16, 2026186.52191.61185.57188.12188.123.65M
Sep 15, 2026183.20191.99183.00190.45190.453.93M
Sep 14, 2026172.80189.72170.22186.45186.456.68M
Sep 11, 2026170.67175.04166.17166.50166.502.74M
Sep 10, 2026172.78179.44169.39171.11171.114.58M
Sep 9, 2026169.00173.74168.01172.74172.743.42M
Sep 8, 2026168.86169.88165.74167.59167.592.56M
Sep 4, 2026168.38172.95167.47170.60170.602.34M
Sep 3, 2026167.71170.62163.50170.42170.423.32M
Sep 2, 2026166.52168.00157.73163.15163.153.76M
Sep 1, 2026170.00172.93162.01166.43166.434.23M
Aug 31, 2026164.83174.08164.50173.04173.044.73M
Aug 28, 2026172.20173.42166.10166.23166.234.44M
Aug 27, 2026166.15174.85156.50172.91172.9116.36M
Aug 26, 2026128.00138.00127.60134.42134.427.03M
Aug 25, 2026131.47132.99129.17130.61130.612.62M
Aug 24, 2026134.21134.21129.69130.97130.972.35M
Aug 21, 2026135.72137.11131.69135.14135.142.87M
Aug 20, 2026138.97140.36133.12134.16134.162.63M
Aug 19, 2026144.75145.40137.10141.21141.212.87M
Aug 18, 2026143.60146.61142.13143.92143.922.84M
Aug 17, 2026148.70149.84142.60143.24143.243.15M
Aug 14, 2026156.18156.39146.81147.43147.432.52M
Aug 13, 2026148.37155.90146.75154.95154.952.45M
Aug 12, 2026150.65153.04146.65147.30147.303.01M
Aug 11, 2026150.54151.72147.00150.33150.332.21M
Aug 10, 2026149.00153.68147.54150.77150.772.44M
Aug 7, 2026148.64150.19146.00148.32148.322.12M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.