OKTA
OKTA-A (OKTA)
NASDAQ
$210.97-$1.66 (-0.78%)
Price as of Oct 02, 2026 3:50 PM EDT
  • $35.5B
    Market Cap
  • 124.01%
    1-Year Change
  • Software - Infrastructure
    Industry
  • 1 Month
    +27.76%
    Low Price$163.15
    High Price$212.63
  • 3 Months
    +51.38%
    Low Price$130.61
    High Price$212.63
  • 1 Year
    +124.01%
    Low Price$62.93
    High Price$212.63
Date
Open
High
Low
Close
Change (%)
Volume
10/01/2026
210.03
213.86
205.25
212.63
+1.68%
3,183,213
09/30/2026
206.19
212.39
204.93
209.11
+2.06%
3,303,343
09/29/2026
203.55
208.69
200.59
204.88
+1.34%
2,928,400
09/28/2026
192.02
203.44
190.50
202.18
+3.58%
3,641,009
09/25/2026
204.00
205.00
195.04
195.19
-5.54%
3,994,472
09/24/2026
204.21
212.50
200.95
206.64
+0.62%
5,206,123
09/23/2026
198.20
207.20
196.00
205.36
+4.45%
5,482,079
09/22/2026
192.82
198.09
188.22
196.62
+2.76%
5,178,618
09/21/2026
183.90
192.22
180.55
191.33
+4.91%
3,722,546
09/18/2026
189.79
190.04
181.36
182.37
-4.03%
5,730,002
09/17/2026
183.00
192.59
183.00
190.02
+1.01%
3,753,797
09/16/2026
186.52
191.61
185.57
188.12
-1.22%
3,647,654
09/15/2026
183.20
191.99
183.00
190.45
+2.15%
3,925,103
09/14/2026
172.80
189.72
170.22
186.45
+11.98%
6,675,274
09/11/2026
170.67
175.04
166.17
166.50
-2.69%
2,744,789
09/10/2026
172.78
179.44
169.39
171.11
-0.94%
4,577,179
09/09/2026
169.00
173.74
168.01
172.74
+3.07%
3,423,046
09/08/2026
168.86
169.88
165.74
167.60
-1.76%
2,563,360
09/04/2026
168.38
172.95
167.47
170.60
+0.11%
2,341,650
09/03/2026
167.71
170.62
163.50
170.42
+4.46%
3,323,834
09/02/2026
166.52
168.00
157.73
163.15
-1.97%
3,755,254
09/01/2026
170.00
172.93
162.01
166.43
-3.82%
4,232,005
08/31/2026
164.83
174.08
164.50
173.04
+4.10%
4,733,170
08/28/2026
172.20
173.42
166.10
166.23
-3.86%
4,435,624
08/27/2026
166.15
174.85
156.50
172.91
+28.63%
16,362,749
08/26/2026
128.00
138.00
127.60
134.42
+2.92%
7,025,344
08/26/2026
$1.05 Earnings
08/25/2026
131.47
132.99
129.17
130.61
-0.27%
2,623,247
08/24/2026
134.21
134.21
129.69
130.97
-3.09%
2,350,670
08/21/2026
135.72
137.11
131.69
135.14
+0.73%
2,869,808
08/20/2026
138.97
140.36
133.12
134.16
-4.99%
2,627,349
08/19/2026
144.75
145.40
137.10
141.21
-1.88%
2,869,310
08/18/2026
143.60
146.61
142.13
143.92
+0.47%
2,843,883
08/17/2026
148.70
149.84
142.60
143.24
-2.84%
3,149,086
08/14/2026
156.18
156.39
146.81
147.43
-4.85%
2,519,335
08/13/2026
148.37
155.90
146.75
154.95
+5.19%
2,453,146
08/12/2026
150.65
153.04
146.65
147.30
-2.02%
3,009,493
08/11/2026
150.54
151.72
147.00
150.33
-0.29%
2,205,930
08/10/2026
149.00
153.68
147.54
150.77
+1.65%
2,440,602
08/07/2026
148.64
150.19
146.00
148.32
+3.35%
2,120,645
08/06/2026
141.24
145.69
140.00
143.51
-2.40%
2,176,724
08/05/2026
150.87
151.57
146.43
147.04
-0.53%
1,797,477
08/04/2026
142.04
148.22
140.37
147.82
+4.41%
3,217,516
08/03/2026
144.47
147.00
141.53
141.57
-0.25%
2,339,774
07/31/2026
144.00
144.33
137.76
141.93
+1.08%
2,610,958
07/30/2026
136.91
140.85
135.79
140.42
+2.56%
2,714,375
07/29/2026
135.80
139.73
134.43
136.91
+0.51%
2,658,886
07/28/2026
136.26
136.87
129.02
136.21
-0.89%
2,180,492
07/27/2026
141.76
142.10
137.01
137.43
-0.77%
1,926,239
07/24/2026
138.26
140.18
136.13
138.50
+1.76%
1,629,740
07/23/2026
138.62
139.25
133.79
136.10
-0.43%
3,496,742
07/22/2026
141.26
142.20
135.36
136.69
-3.54%
3,439,347
07/21/2026
146.59
147.09
138.50
141.71
-4.51%
3,727,471
07/20/2026
149.36
153.93
147.70
148.41
-0.63%
2,187,340
07/17/2026
143.68
153.44
142.58
149.35
+1.09%
2,682,357
07/16/2026
153.49
155.00
146.96
147.74
-2.07%
2,990,264
07/15/2026
155.97
157.00
148.60
150.86
-2.43%
2,574,583
07/14/2026
138.25
155.55
137.07
154.62
+10.81%
4,609,624
07/13/2026
137.98
141.69
134.37
139.53
+0.65%
2,404,538
07/10/2026
151.21
151.48
138.13
138.63
-6.86%
3,369,595
07/09/2026
142.71
149.29
141.67
148.84
+1.41%
2,541,733
07/08/2026
146.30
148.90
144.82
146.77
-1.15%
3,791,580
07/07/2026
150.00
153.20
145.05
148.47
-0.09%
2,944,106
07/06/2026
144.26
148.85
142.55
148.60
+5.08%
2,740,615
07/02/2026
140.34
145.95
138.09
141.42
+0.68%
3,076,531
07/01/2026
138.14
142.94
136.21
140.46
+2.94%
4,156,428
06/30/2026
131.75
137.02
130.00
136.45
+3.91%
2,860,399
06/29/2026
126.74
131.60
125.50
131.31
+5.66%
3,143,572
06/26/2026
119.34
124.86
118.12
124.28
+4.21%
4,713,135
06/25/2026
118.74
123.45
116.80
119.26
+0.57%
3,327,954
06/24/2026
118.82
121.61
116.85
118.58
+0.36%
2,706,849
06/23/2026
115.47
119.53
114.09
118.16
+1.91%
3,282,824
06/22/2026
115.84
120.96
113.87
115.94
-1.59%
3,609,566
06/18/2026
112.62
119.55
107.00
117.81
+4.23%
8,271,229
06/17/2026
115.08
116.76
112.40
113.03
-2.79%
2,987,486
06/16/2026
116.99
119.91
114.05
116.27
-1.57%
3,123,543
06/15/2026
117.00
119.31
114.94
118.12
+1.57%
2,854,032
06/12/2026
117.85
118.57
113.70
116.29
-1.03%
1,981,459
06/11/2026
113.92
117.87
113.26
117.50
+2.25%
2,811,832
06/10/2026
117.40
121.54
114.66
114.92
-4.20%
3,163,211
06/09/2026
117.11
123.25
116.00
119.96
+2.66%
4,092,331
06/08/2026
117.50
119.41
115.86
116.85
-1.58%
3,631,860
06/05/2026
122.19
123.99
117.58
118.72
-3.85%
4,017,680
06/04/2026
122.75
125.30
120.72
123.48
-0.94%
3,962,915
06/03/2026
132.48
132.74
124.20
124.65
-7.89%
6,144,456
06/02/2026
130.00
137.00
129.01
135.32
-3.20%
7,534,593
06/01/2026
128.31
142.35
128.29
139.79
+13.40%
9,806,322
05/29/2026
107.54
124.79
106.50
123.27
+30.14%
17,583,949
05/28/2026
91.74
96.64
90.14
94.72
+5.83%
8,969,456
05/28/2026
$0.91 Earnings
05/27/2026
90.23
91.36
89.20
89.50
-4.59%
3,913,640
05/26/2026
94.97
96.39
90.30
93.81
+1.70%
4,008,648
05/22/2026
90.11
92.38
89.35
92.24
+3.13%
3,007,459
05/21/2026
88.50
90.95
87.30
89.44
+0.45%
2,814,315
05/20/2026
83.76
89.21
83.35
89.04
+3.90%
2,969,929
05/19/2026
88.74
90.00
85.61
85.70
-1.54%
3,121,390
05/18/2026
83.60
87.24
83.09
87.04
+5.16%
3,914,471
05/15/2026
81.10
83.84
80.37
82.77
+2.12%
2,641,765
05/14/2026
79.13
82.50
77.50
81.05
+3.64%
2,548,111
05/13/2026
78.46
80.09
77.45
78.20
-1.09%
2,206,585