Okta Inc (OKTA) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 148.64 | 150.19 | 146.00 | 148.32 | +3.35% | 2,119,100 |
| 2026-08-06 | 141.24 | 145.69 | 140.00 | 143.51 | -2.40% | 2,176,700 |
| 2026-08-05 | 150.87 | 151.57 | 146.43 | 147.04 | -0.53% | 1,797,500 |
| 2026-08-04 | 142.04 | 148.22 | 140.37 | 147.82 | +4.41% | 3,217,500 |
| 2026-08-03 | 144.47 | 147.00 | 141.53 | 141.57 | -0.25% | 2,339,800 |
| 2026-07-31 | 144.00 | 144.33 | 137.76 | 141.93 | +1.08% | 2,611,000 |
| 2026-07-30 | 136.91 | 140.85 | 135.78 | 140.42 | +2.56% | 2,712,900 |
| 2026-07-29 | 135.80 | 139.73 | 134.43 | 136.91 | +0.51% | 2,658,300 |
| 2026-07-28 | 136.26 | 136.87 | 129.02 | 136.21 | -0.89% | 2,180,200 |
| 2026-07-27 | 141.76 | 142.10 | 137.01 | 137.43 | -0.77% | 1,925,900 |
| 2026-07-24 | 138.26 | 140.18 | 136.13 | 138.50 | +1.76% | 1,629,600 |
| 2026-07-23 | 138.62 | 139.25 | 133.79 | 136.10 | -0.43% | 3,496,700 |
| 2026-07-22 | 141.26 | 142.19 | 135.36 | 136.69 | -3.54% | 3,439,300 |
| 2026-07-21 | 146.59 | 147.09 | 138.50 | 141.71 | -4.51% | 3,727,470 |
| 2026-07-20 | 149.36 | 153.93 | 147.70 | 148.41 | -0.63% | 2,187,339 |
| 2026-07-17 | 143.68 | 153.44 | 142.58 | 149.35 | +1.09% | 2,682,400 |
| 2026-07-16 | 153.49 | 155.00 | 146.96 | 147.74 | -2.07% | 2,988,500 |
| 2026-07-15 | 155.97 | 157.00 | 148.60 | 150.86 | -2.43% | 2,574,300 |
| 2026-07-14 | 138.25 | 155.55 | 137.07 | 154.62 | +10.81% | 4,672,900 |
| 2026-07-13 | 137.98 | 141.69 | 134.37 | 139.53 | +0.65% | 2,404,100 |
| 2026-07-10 | 151.21 | 151.48 | 138.13 | 138.63 | -6.86% | 3,369,600 |
| 2026-07-09 | 142.71 | 149.29 | 141.67 | 148.84 | +1.41% | 2,541,500 |
| 2026-07-08 | 146.30 | 148.90 | 144.82 | 146.77 | -1.15% | 3,791,400 |
| 2026-07-07 | 150.00 | 153.20 | 145.05 | 148.47 | -0.09% | 2,944,100 |
| 2026-07-06 | 144.26 | 148.85 | 142.55 | 148.60 | +5.08% | 2,718,900 |
| 2026-07-02 | 140.34 | 145.95 | 138.09 | 141.42 | +0.68% | 3,075,500 |
| 2026-07-01 | 138.14 | 142.94 | 136.21 | 140.46 | +2.94% | 3,982,100 |
| 2026-06-30 | 131.75 | 137.02 | 130.00 | 136.45 | +3.91% | 2,860,200 |
| 2026-06-29 | 126.74 | 131.60 | 125.50 | 131.31 | +5.66% | 3,143,600 |
| 2026-06-26 | 119.34 | 124.86 | 118.12 | 124.28 | +4.21% | 4,713,100 |
| 2026-06-25 | 118.74 | 123.45 | 116.80 | 119.26 | +0.57% | 3,327,600 |
| 2026-06-24 | 118.82 | 121.61 | 116.85 | 118.58 | +0.36% | 2,706,800 |
| 2026-06-23 | 115.47 | 119.53 | 114.09 | 118.16 | +1.91% | 3,282,800 |
| 2026-06-22 | 115.84 | 120.96 | 113.87 | 115.94 | -1.59% | 3,609,600 |
| 2026-06-18 | 112.61 | 119.55 | 107.00 | 117.81 | +4.23% | 8,271,200 |
| 2026-06-17 | 115.08 | 116.76 | 112.40 | 113.03 | -2.79% | 2,987,500 |
| 2026-06-16 | 116.99 | 119.91 | 114.05 | 116.27 | -1.57% | 3,123,100 |
| 2026-06-15 | 117.00 | 119.31 | 114.94 | 118.12 | +1.57% | 2,854,000 |
| 2026-06-12 | 117.85 | 118.57 | 113.70 | 116.29 | -1.03% | 1,979,500 |
| 2026-06-11 | 113.92 | 117.87 | 113.26 | 117.50 | +2.25% | 2,811,800 |
| 2026-06-10 | 117.40 | 121.54 | 114.66 | 114.92 | -4.20% | 3,163,500 |
| 2026-06-09 | 117.11 | 123.25 | 116.00 | 119.96 | +2.66% | 4,092,000 |
| 2026-06-08 | 117.50 | 119.41 | 115.86 | 116.85 | -1.58% | 3,631,700 |
| 2026-06-05 | 122.19 | 123.99 | 117.58 | 118.72 | -3.85% | 4,017,700 |
| 2026-06-04 | 122.75 | 125.30 | 120.72 | 123.48 | -0.94% | 3,962,900 |
| 2026-06-03 | 132.48 | 132.74 | 124.20 | 124.65 | -7.89% | 6,149,700 |
| 2026-06-02 | 130.00 | 137.00 | 129.01 | 135.32 | -3.20% | 7,534,600 |
| 2026-06-01 | 128.31 | 142.35 | 128.29 | 139.79 | +13.40% | 9,806,300 |
| 2026-05-29 | 107.53 | 124.79 | 106.50 | 123.27 | +30.14% | 17,583,900 |
| 2026-05-28 | 91.74 | 96.64 | 90.14 | 94.72 | +5.83% | 8,969,500 |
| 2026-05-27 | 90.23 | 91.36 | 89.20 | 89.50 | -4.59% | 3,909,900 |
| 2026-05-26 | 94.97 | 96.39 | 90.30 | 93.81 | +1.70% | 4,005,000 |
| 2026-05-22 | 90.11 | 92.38 | 89.35 | 92.24 | +3.13% | 3,006,900 |
| 2026-05-21 | 88.50 | 90.95 | 87.30 | 89.44 | +0.45% | 2,814,500 |
| 2026-05-20 | 83.76 | 89.21 | 83.35 | 89.04 | +3.90% | 2,969,900 |
| 2026-05-19 | 88.74 | 90.00 | 85.61 | 85.70 | -1.54% | 3,121,400 |
| 2026-05-18 | 83.59 | 87.24 | 83.09 | 87.04 | +5.16% | 3,914,500 |
| 2026-05-15 | 81.10 | 83.84 | 80.37 | 82.77 | +2.12% | 2,641,800 |
| 2026-05-14 | 79.13 | 82.50 | 77.50 | 81.05 | +3.64% | 2,547,700 |
| 2026-05-13 | 78.46 | 80.09 | 77.45 | 78.20 | -1.09% | 2,206,200 |
| 2026-05-12 | 81.59 | 81.65 | 78.03 | 79.06 | -3.22% | 2,329,800 |
| 2026-05-11 | 82.96 | 84.70 | 81.13 | 81.69 | -2.63% | 2,335,500 |
| 2026-05-08 | 80.33 | 83.97 | 78.54 | 83.90 | +3.73% | 3,746,200 |
| 2026-05-07 | 79.96 | 83.00 | 79.96 | 80.88 | +4.44% | 3,695,900 |
| 2026-05-06 | 76.50 | 78.15 | 75.50 | 77.44 | -0.40% | 2,968,900 |
| 2026-05-05 | 77.36 | 78.47 | 76.37 | 77.75 | +0.66% | 2,048,200 |
| 2026-05-04 | 75.64 | 78.00 | 75.54 | 77.24 | +1.93% | 2,013,100 |
| 2026-05-01 | 75.50 | 77.46 | 75.01 | 75.78 | +2.89% | 2,637,500 |
| 2026-04-30 | 75.13 | 75.33 | 72.99 | 73.65 | -3.30% | 2,723,500 |
| 2026-04-29 | 75.81 | 76.41 | 74.27 | 76.16 | -0.05% | 1,998,800 |
| 2026-04-28 | 76.37 | 78.52 | 75.94 | 76.20 | +0.08% | 2,509,100 |
| 2026-04-27 | 75.87 | 76.56 | 74.69 | 76.14 | +0.21% | 2,808,900 |
| 2026-04-24 | 76.05 | 76.67 | 73.24 | 75.98 | -0.08% | 2,668,000 |
| 2026-04-23 | 76.09 | 76.60 | 74.07 | 76.04 | -3.38% | 3,237,900 |
| 2026-04-22 | 78.01 | 79.02 | 76.85 | 78.70 | +1.37% | 3,223,300 |
| 2026-04-21 | 77.13 | 79.87 | 76.40 | 77.64 | +2.48% | 3,853,300 |
| 2026-04-20 | 73.77 | 76.89 | 73.40 | 75.76 | +4.86% | 4,925,300 |
| 2026-04-17 | 73.13 | 73.48 | 71.13 | 72.25 | +0.33% | 5,992,900 |
| 2026-04-16 | 71.10 | 72.90 | 70.24 | 72.01 | +6.92% | 5,596,300 |
| 2026-04-15 | 65.83 | 67.65 | 65.23 | 67.35 | +5.09% | 4,409,100 |
| 2026-04-14 | 65.50 | 67.38 | 63.44 | 64.09 | -2.09% | 4,111,200 |
| 2026-04-13 | 63.30 | 65.61 | 63.00 | 65.46 | +4.02% | 4,902,200 |
| 2026-04-10 | 68.41 | 68.50 | 62.66 | 62.93 | -7.13% | 7,230,900 |
| 2026-04-09 | 75.78 | 76.05 | 67.69 | 67.76 | -10.89% | 5,428,200 |
| 2026-04-08 | 81.32 | 82.05 | 76.00 | 76.04 | -4.16% | 4,972,500 |
| 2026-04-07 | 80.08 | 81.21 | 78.24 | 79.34 | -1.51% | 3,706,900 |
| 2026-04-06 | 80.05 | 81.17 | 79.48 | 80.56 | +0.46% | 3,131,000 |
| 2026-04-02 | 78.28 | 81.10 | 77.94 | 80.19 | +1.32% | 3,077,800 |
| 2026-04-01 | 80.00 | 80.40 | 77.33 | 79.14 | +0.55% | 3,039,500 |
| 2026-03-31 | 76.48 | 79.50 | 75.83 | 78.71 | +4.29% | 3,275,100 |
| 2026-03-30 | 74.38 | 77.52 | 74.00 | 75.47 | +3.06% | 4,870,300 |
| 2026-03-27 | 76.25 | 76.91 | 72.21 | 73.23 | -7.75% | 4,228,400 |
| 2026-03-26 | 77.69 | 81.01 | 77.47 | 79.38 | +1.61% | 3,466,700 |
| 2026-03-25 | 77.94 | 79.39 | 76.41 | 78.12 | +1.77% | 4,702,400 |
| 2026-03-24 | 79.98 | 80.15 | 76.13 | 76.76 | -5.35% | 3,515,500 |
| 2026-03-23 | 79.22 | 82.12 | 78.01 | 81.10 | +3.43% | 2,847,900 |
| 2026-03-20 | 80.36 | 80.36 | 78.19 | 78.41 | -2.91% | 6,646,300 |
| 2026-03-19 | 78.85 | 82.11 | 78.14 | 80.76 | +2.97% | 3,048,500 |
| 2026-03-18 | 77.71 | 79.15 | 77.55 | 78.43 | -0.13% | 2,139,900 |
| 2026-03-17 | 77.08 | 80.59 | 77.00 | 78.53 | +1.78% | 2,002,700 |
| 2026-03-16 | 78.70 | 80.28 | 76.90 | 77.16 | -2.53% | 2,759,100 |
| 2026-03-13 | 79.17 | 80.81 | 77.99 | 79.16 | +0.27% | 2,209,400 |
| 2026-03-12 | 80.69 | 82.49 | 78.78 | 78.95 | -2.35% | 2,968,400 |
| 2026-03-11 | 79.96 | 81.56 | 78.71 | 80.85 | +1.56% | 3,193,100 |
| 2026-03-10 | 79.75 | 80.64 | 76.40 | 79.61 | -0.13% | 3,167,967 |
| 2026-03-09 | 79.99 | 81.00 | 78.10 | 79.71 | -1.25% | 2,827,653 |
| 2026-03-06 | 80.00 | 81.56 | 78.36 | 80.72 | +1.34% | 4,563,500 |
| 2026-03-05 | 73.00 | 80.35 | 72.75 | 79.65 | +11.03% | 8,969,600 |
| 2026-03-04 | 72.00 | 73.82 | 71.34 | 71.74 | -1.08% | 6,862,400 |
| 2026-03-03 | 71.29 | 73.56 | 70.16 | 72.52 | -1.96% | 4,096,500 |
| 2026-03-02 | 71.43 | 74.37 | 71.12 | 73.97 | +2.03% | 3,467,700 |
| 2026-02-27 | 72.75 | 73.88 | 71.26 | 72.50 | -3.65% | 4,694,800 |
| 2026-02-26 | 73.22 | 76.45 | 72.84 | 75.25 | +3.08% | 4,405,200 |
| 2026-02-25 | 71.48 | 73.17 | 70.25 | 73.00 | +2.62% | 4,326,600 |
| 2026-02-24 | 69.50 | 71.98 | 68.96 | 71.14 | +2.34% | 3,955,900 |
| 2026-02-23 | 73.55 | 73.55 | 68.77 | 69.51 | -6.43% | 4,773,800 |
| 2026-02-20 | 81.05 | 83.53 | 73.74 | 74.29 | -9.18% | 6,074,100 |
| 2026-02-19 | 82.11 | 82.99 | 80.62 | 81.80 | -1.36% | 2,202,600 |
| 2026-02-18 | 81.05 | 84.35 | 80.56 | 82.93 | +0.57% | 2,773,000 |
| 2026-02-17 | 87.06 | 87.50 | 80.95 | 82.46 | -5.50% | 2,870,400 |
| 2026-02-13 | 85.25 | 88.05 | 85.15 | 87.26 | +2.77% | 2,289,854 |
| 2026-02-12 | 88.18 | 89.50 | 83.36 | 84.91 | -3.71% | 2,615,950 |
| 2026-02-11 | 89.33 | 89.79 | 86.15 | 88.18 | -0.31% | 2,512,576 |
| 2026-02-10 | 88.50 | 89.19 | 87.15 | 88.45 | +0.31% | 1,733,799 |
| 2026-02-09 | 87.63 | 88.89 | 86.25 | 88.18 | +1.66% | 3,275,207 |
| 2026-02-06 | 83.25 | 86.84 | 83.17 | 86.74 | +5.59% | 3,303,601 |
| 2026-02-05 | 83.42 | 85.30 | 81.67 | 82.15 | -1.52% | 2,882,338 |
| 2026-02-04 | 81.50 | 84.12 | 79.70 | 83.42 | +1.35% | 2,986,359 |
| 2026-02-03 | 87.20 | 87.71 | 80.17 | 82.31 | -6.60% | 3,585,911 |
| 2026-02-02 | 84.94 | 88.77 | 84.45 | 88.13 | +4.32% | 3,088,175 |
| 2026-01-30 | 85.02 | 86.72 | 84.22 | 84.48 | -1.41% | 2,709,434 |
| 2026-01-29 | 89.25 | 89.26 | 84.00 | 85.69 | -5.57% | 3,773,445 |
| 2026-01-28 | 92.10 | 92.49 | 90.37 | 90.74 | -0.79% | 1,485,253 |
| 2026-01-27 | 91.50 | 92.70 | 91.05 | 91.46 | +0.19% | 1,982,204 |
| 2026-01-26 | 91.20 | 92.12 | 89.98 | 91.29 | +0.58% | 2,394,389 |
| 2026-01-23 | 91.49 | 92.88 | 90.29 | 90.76 | -0.77% | 1,304,811 |
| 2026-01-22 | 89.99 | 91.66 | 89.50 | 91.46 | +2.83% | 1,814,043 |
| 2026-01-21 | 88.13 | 89.82 | 87.12 | 88.94 | +1.40% | 2,227,937 |
| 2026-01-20 | 88.01 | 91.37 | 87.64 | 87.71 | -2.05% | 2,545,184 |
| 2026-01-16 | 92.41 | 92.41 | 89.30 | 89.55 | -2.60% | 3,110,488 |
| 2026-01-15 | 93.78 | 97.45 | 91.82 | 91.94 | -1.51% | 3,402,522 |
| 2026-01-14 | 95.03 | 97.36 | 92.50 | 93.35 | -0.77% | 3,231,843 |
| 2026-01-13 | 94.00 | 97.23 | 93.33 | 94.07 | +0.53% | 4,360,121 |
| 2026-01-12 | 92.50 | 94.59 | 91.11 | 93.57 | +1.45% | 2,714,942 |
| 2026-01-09 | 94.25 | 94.25 | 91.57 | 92.23 | -1.81% | 1,821,703 |
| 2026-01-08 | 93.84 | 94.10 | 92.31 | 93.93 | +0.10% | 2,012,391 |
| 2026-01-07 | 90.74 | 94.65 | 90.50 | 93.84 | +3.85% | 2,956,928 |
| 2026-01-06 | 87.47 | 90.89 | 87.40 | 90.36 | +3.02% | 2,023,020 |
| 2026-01-05 | 85.42 | 91.36 | 85.01 | 87.71 | +4.87% | 3,634,043 |
| 2026-01-02 | 87.15 | 87.15 | 83.37 | 83.64 | -3.27% | 2,134,301 |
| 2025-12-31 | 87.25 | 87.72 | 86.45 | 86.47 | -1.10% | 1,386,086 |
| 2025-12-30 | 87.71 | 88.40 | 87.21 | 87.43 | -0.74% | 1,121,661 |
| 2025-12-29 | 88.14 | 88.73 | 87.60 | 88.08 | -0.60% | 1,358,597 |
| 2025-12-26 | 88.07 | 88.95 | 87.92 | 88.61 | +0.25% | 1,061,953 |
| 2025-12-24 | 88.88 | 88.94 | 87.73 | 88.39 | -0.75% | 758,821 |
| 2025-12-23 | 90.18 | 90.90 | 88.41 | 89.06 | -2.07% | 1,385,839 |
| 2025-12-22 | 89.81 | 91.92 | 89.50 | 90.94 | +0.81% | 2,127,116 |
| 2025-12-19 | 90.49 | 90.65 | 89.09 | 90.21 | -0.02% | 6,709,525 |
| 2025-12-18 | 89.11 | 90.91 | 89.00 | 90.23 | +2.05% | 2,700,277 |
| 2025-12-17 | 90.30 | 92.84 | 88.39 | 88.42 | -2.40% | 3,277,217 |
| 2025-12-16 | 89.99 | 91.50 | 88.89 | 90.59 | +2.71% | 3,502,444 |
| 2025-12-15 | 90.00 | 90.99 | 87.89 | 88.20 | -2.20% | 3,033,699 |
| 2025-12-12 | 91.02 | 91.65 | 89.89 | 90.18 | -0.45% | 2,957,652 |
| 2025-12-11 | 89.29 | 91.40 | 89.15 | 90.59 | +0.83% | 2,534,766 |
| 2025-12-10 | 87.90 | 90.21 | 87.07 | 89.84 | +2.34% | 2,149,161 |
| 2025-12-09 | 87.03 | 87.99 | 86.77 | 87.79 | +0.57% | 1,844,018 |
| 2025-12-08 | 85.98 | 88.32 | 85.89 | 87.29 | +1.63% | 2,570,195 |
| 2025-12-05 | 85.71 | 86.29 | 84.83 | 85.89 | -0.01% | 2,859,649 |
| 2025-12-04 | 86.40 | 88.02 | 84.54 | 85.90 | -0.51% | 3,669,910 |
| 2025-12-03 | 75.60 | 87.00 | 75.05 | 86.34 | +5.46% | 9,286,896 |
| 2025-12-02 | 81.67 | 82.50 | 80.69 | 81.87 | +1.53% | 9,190,454 |
| 2025-12-01 | 79.98 | 81.17 | 79.20 | 80.64 | +0.39% | 4,139,060 |
| 2025-11-28 | 80.75 | 80.88 | 80.02 | 80.33 | -0.29% | 1,643,160 |
| 2025-11-26 | 81.16 | 81.24 | 80.16 | 80.56 | -0.74% | 1,889,510 |
| 2025-11-25 | 79.04 | 81.72 | 78.50 | 81.16 | +2.54% | 1,956,999 |
| 2025-11-24 | 79.14 | 80.07 | 78.05 | 79.15 | +0.60% | 3,059,931 |
| 2025-11-21 | 78.35 | 79.48 | 76.35 | 78.68 | +0.46% | 1,937,869 |
| 2025-11-20 | 81.46 | 81.89 | 78.11 | 78.32 | -2.21% | 2,039,192 |
| 2025-11-19 | 80.75 | 81.15 | 79.25 | 80.09 | -1.16% | 1,593,742 |
| 2025-11-18 | 81.14 | 82.14 | 80.54 | 81.03 | -0.05% | 2,132,430 |
| 2025-11-17 | 83.51 | 83.72 | 80.36 | 81.07 | -3.42% | 2,473,308 |
| 2025-11-14 | 82.69 | 84.29 | 81.20 | 83.94 | +0.21% | 1,626,535 |
| 2025-11-13 | 84.01 | 85.10 | 83.63 | 83.76 | -1.10% | 1,925,492 |
| 2025-11-12 | 85.71 | 86.38 | 83.63 | 84.69 | -1.04% | 1,788,707 |
| 2025-11-11 | 85.34 | 86.87 | 85.26 | 85.58 | -0.18% | 1,278,233 |
| 2025-11-10 | 85.83 | 86.52 | 84.98 | 85.73 | +0.62% | 1,409,799 |
| 2025-11-07 | 85.13 | 85.55 | 83.06 | 85.21 | -0.77% | 2,222,119 |
| 2025-11-06 | 87.13 | 87.81 | 84.58 | 85.87 | -1.45% | 1,571,065 |
| 2025-11-05 | 87.28 | 87.96 | 86.43 | 87.13 | +0.18% | 1,517,385 |
| 2025-11-04 | 88.96 | 90.26 | 86.84 | 86.97 | -4.51% | 1,670,414 |
| 2025-11-03 | 91.83 | 92.50 | 89.62 | 91.08 | -0.49% | 1,966,389 |
| 2025-10-31 | 88.40 | 91.60 | 88.25 | 91.53 | +4.12% | 3,045,324 |
| 2025-10-30 | 87.02 | 89.88 | 86.90 | 87.91 | +0.30% | 1,591,631 |
| 2025-10-29 | 89.25 | 89.28 | 87.08 | 87.65 | -1.86% | 1,720,582 |
| 2025-10-28 | 90.25 | 90.98 | 89.18 | 89.31 | -0.78% | 1,394,685 |
| 2025-10-27 | 90.00 | 90.60 | 89.25 | 90.01 | +1.06% | 1,449,030 |
| 2025-10-24 | 89.00 | 89.81 | 88.66 | 89.07 | +0.59% | 1,440,243 |
| 2025-10-23 | 86.99 | 88.64 | 86.71 | 88.55 | +1.73% | 1,682,855 |
| 2025-10-22 | 88.66 | 88.95 | 86.66 | 87.04 | -2.69% | 2,059,779 |
| 2025-10-21 | 88.25 | 89.95 | 87.95 | 89.45 | +1.28% | 1,792,451 |
| 2025-10-20 | 88.31 | 89.33 | 88.05 | 88.32 | +1.02% | 1,869,530 |
| 2025-10-17 | 87.00 | 87.80 | 86.25 | 87.43 | -0.32% | 1,613,497 |
| 2025-10-16 | 88.76 | 90.19 | 87.13 | 87.71 | -0.72% | 1,652,363 |
| 2025-10-15 | 89.60 | 89.95 | 87.58 | 88.35 | -0.82% | 1,867,405 |
| 2025-10-14 | 88.70 | 90.05 | 87.61 | 89.08 | -1.18% | 1,894,900 |
| 2025-10-13 | 90.00 | 90.69 | 88.94 | 90.14 | +0.88% | 2,032,320 |
| 2025-10-10 | 93.20 | 93.44 | 88.55 | 89.35 | -4.58% | 3,516,140 |
| 2025-10-09 | 93.25 | 94.40 | 90.97 | 93.64 | +1.09% | 2,242,570 |
| 2025-10-08 | 91.65 | 93.31 | 90.95 | 92.63 | +1.91% | 1,772,206 |
| 2025-10-07 | 94.18 | 94.58 | 90.07 | 90.89 | -3.01% | 2,480,855 |
| 2025-10-06 | 93.65 | 96.37 | 90.58 | 93.71 | +0.44% | 3,406,152 |
| 2025-10-03 | 94.83 | 95.26 | 93.00 | 93.30 | -1.71% | 2,012,169 |
| 2025-10-02 | 92.00 | 95.49 | 91.77 | 94.92 | +3.52% | 3,451,373 |
| 2025-10-01 | 91.38 | 92.95 | 90.78 | 91.69 | -0.01% | 1,889,884 |
| 2025-09-30 | 94.09 | 94.09 | 90.39 | 91.70 | -2.30% | 2,349,167 |
| 2025-09-29 | 92.00 | 94.71 | 91.84 | 93.86 | +2.96% | 2,842,251 |
| 2025-09-26 | 90.76 | 91.69 | 89.60 | 91.16 | -0.03% | 2,409,889 |
| 2025-09-25 | 89.46 | 91.45 | 88.90 | 91.19 | +1.47% | 2,796,920 |
| 2025-09-24 | 92.30 | 93.80 | 89.82 | 89.87 | -2.53% | 3,193,804 |
| 2025-09-23 | 92.40 | 94.20 | 91.87 | 92.20 | -0.19% | 2,157,080 |
| 2025-09-22 | 92.60 | 94.35 | 91.40 | 92.38 | -1.06% | 2,522,854 |
| 2025-09-19 | 94.00 | 94.15 | 92.02 | 93.37 | -0.25% | 5,822,768 |
| 2025-09-18 | 90.94 | 94.00 | 90.60 | 93.60 | +4.00% | 3,154,147 |
| 2025-09-17 | 90.13 | 91.73 | 88.90 | 90.00 | +0.09% | 2,569,613 |
| 2025-09-16 | 90.86 | 91.00 | 89.29 | 89.92 | -1.09% | 2,287,783 |
| 2025-09-15 | 90.80 | 91.81 | 89.92 | 90.91 | +0.63% | 1,700,428 |
| 2025-09-12 | 91.96 | 92.47 | 90.25 | 90.34 | -1.76% | 1,810,701 |
| 2025-09-11 | 90.78 | 92.14 | 89.78 | 91.96 | +1.94% | 2,193,744 |
| 2025-09-10 | 93.97 | 94.34 | 89.65 | 90.21 | -3.88% | 2,899,099 |
| 2025-09-09 | 92.31 | 93.95 | 91.88 | 93.85 | +1.26% | 3,059,179 |
| 2025-09-08 | 91.17 | 92.73 | 90.81 | 92.68 | +1.31% | 2,351,081 |
| 2025-09-05 | 90.29 | 91.95 | 90.03 | 91.48 | +1.94% | 3,279,828 |
| 2025-09-04 | 89.38 | 90.85 | 88.28 | 89.74 | -0.09% | 2,904,539 |
| 2025-09-03 | 89.59 | 90.25 | 88.17 | 89.82 | +0.36% | 3,446,028 |
| 2025-09-02 | 91.19 | 91.64 | 88.46 | 89.50 | -3.52% | 5,111,669 |
| 2025-08-29 | 92.59 | 95.66 | 90.65 | 92.77 | +0.19% | 8,811,231 |
| 2025-08-28 | 91.94 | 93.98 | 90.46 | 92.59 | -0.47% | 7,085,927 |
| 2025-08-27 | 97.43 | 98.87 | 92.17 | 93.03 | +1.61% | 15,004,000 |
| 2025-08-26 | 92.36 | 93.39 | 90.81 | 91.56 | +0.23% | 12,491,670 |
| 2025-08-25 | 94.54 | 95.00 | 91.26 | 91.35 | -0.76% | 5,447,550 |
| 2025-08-22 | 90.11 | 93.30 | 89.78 | 92.05 | +2.53% | 2,741,700 |
| 2025-08-21 | 90.29 | 90.42 | 88.33 | 89.78 | -1.37% | 2,713,816 |
| 2025-08-20 | 91.05 | 91.79 | 89.77 | 91.03 | -0.13% | 1,853,374 |
| 2025-08-19 | 92.06 | 92.50 | 90.11 | 91.15 | -0.25% | 2,477,798 |
| 2025-08-18 | 91.60 | 92.77 | 90.77 | 91.38 | -0.70% | 2,102,010 |
| 2025-08-15 | 89.38 | 92.34 | 89.10 | 92.02 | +3.85% | 2,104,623 |
| 2025-08-14 | 89.72 | 90.75 | 88.37 | 88.61 | -2.60% | 3,523,904 |
| 2025-08-13 | 89.63 | 91.95 | 88.82 | 90.98 | +1.85% | 2,277,790 |
| 2025-08-12 | 88.48 | 89.40 | 87.24 | 89.33 | +0.93% | 4,945,977 |
| 2025-08-11 | 91.02 | 92.43 | 88.24 | 88.51 | -3.32% | 3,891,775 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: May (+20.58%). Worst month: Apr (-6.96%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Okta Inc's (OKTA) latest close?
148.32 on 2026-08-07, from the Closelook data lake's daily price record.
What is OKTA's 52-week high and low?
157.00 high and 62.66 low over the trailing 52 weeks, as of 2026-08-07.
What is Okta Inc's strongest and weakest month historically?
Historically, OKTA's strongest calendar month has been May (average +20.58%) and its weakest Apr (average -6.96%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.