OKTA
OKTA-A (OKTA)
NASDAQ
$181.10+$2.74 (+1.54%)
Price as of Nov 11, 2026 7:51 PM EST
  • $29.8B
    Market Cap
  • 108.41%
    1-Year Change
  • Software - Infrastructure
    Industry
  • 1 Month
    -23.16%
    Low Price$168.69
    High Price$227.08
  • 3 Months
    +18.30%
    Low Price$130.61
    High Price$232.13
  • 1 Year
    +108.41%
    Low Price$62.93
    High Price$232.13
Date
Open
High
Low
Close
Change (%)
Volume
11/10/2026
177.14
182.97
170.00
178.36
+0.44%
2,523,103
11/09/2026
169.34
180.29
166.50
177.57
+5.26%
3,149,935
11/06/2026
176.41
178.95
164.18
168.69
-1.44%
5,293,693
11/05/2026
183.77
184.53
168.38
171.16
-10.41%
5,881,243
11/04/2026
189.65
193.49
180.14
191.05
+0.72%
3,682,722
11/03/2026
183.75
190.43
180.00
189.68
+2.60%
33,806,423
11/02/2026
205.00
206.00
183.12
184.87
-11.22%
5,912,164
10/30/2026
219.00
222.64
202.82
208.24
-6.14%
5,258,671
10/29/2026
209.44
222.35
204.11
221.86
-0.36%
3,322,343
10/28/2026
225.57
228.72
221.27
222.66
-1.51%
2,293,030
10/27/2026
219.23
228.00
219.00
226.07
+2.75%
2,512,844
10/26/2026
215.00
222.39
211.42
220.01
+3.27%
2,620,037
10/23/2026
201.48
214.83
199.00
213.05
+5.82%
3,058,907
10/22/2026
207.26
210.86
199.54
201.33
-3.50%
2,477,710
10/21/2026
194.10
210.86
192.91
208.64
+7.54%
4,046,690
10/20/2026
186.64
195.37
183.60
194.02
+2.15%
2,364,252
10/19/2026
190.40
194.40
189.00
189.93
+1.43%
2,986,255
10/16/2026
209.60
212.00
184.89
187.26
-10.20%
7,392,012
10/15/2026
204.14
210.35
202.97
208.52
-1.60%
3,598,649
10/14/2026
221.30
228.00
211.74
211.92
-6.45%
4,650,086
10/13/2026
223.50
233.75
223.00
226.53
-0.24%
2,322,946
10/12/2026
235.00
235.00
226.05
227.08
-2.18%
2,889,335
10/09/2026
222.65
232.98
219.26
232.13
+5.41%
2,492,229
10/08/2026
216.61
225.53
216.00
220.21
+1.01%
2,485,237
10/07/2026
218.50
219.24
215.12
218.00
-0.31%
2,263,164
10/06/2026
222.38
226.44
216.68
218.67
+0.17%
3,108,569
10/05/2026
211.85
219.68
211.00
218.29
+3.22%
3,150,152
10/02/2026
213.50
216.59
210.38
211.49
-0.54%
2,070,064
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