Date	Open	High	Low	Close	Volume	Change (%)
Mar 19, 2026	78.85	82.11	78.14	80.76	3,048,238	+2.33(+2.97%)
Mar 18, 2026	77.71	79.15	77.55	78.43	2,140,033	-0.10(-0.13%)
Mar 17, 2026	77.08	80.59	77.00	78.53	2,002,797	+1.37(+1.78%)
Mar 16, 2026	78.70	80.28	76.90	77.16	2,759,056	-2.00(-2.53%)
Mar 13, 2026	79.17	80.81	77.99	79.16	2,209,516	+0.21(+0.27%)
Mar 12, 2026	80.69	82.49	78.78	78.95	2,968,743	-1.90(-2.35%)
Mar 11, 2026	79.96	81.56	78.71	80.85	3,195,065	+1.24(+1.56%)
Mar 10, 2026	79.75	80.64	76.40	79.61	3,165,251	-0.10(-0.13%)
Mar 09, 2026	79.99	81.00	78.10	79.71	2,827,516	-1.01(-1.25%)
Mar 06, 2026	80.00	81.56	78.36	80.72	4,563,462	+1.07(+1.34%)
Mar 05, 2026	73.00	80.35	72.75	79.65	8,969,605	+7.82(+10.89%)
Mar 04, 2026	72.00	73.82	71.34	71.83	6,812,836	-0.69(-0.95%)
Mar 03, 2026	71.29	73.56	70.16	72.52	4,093,424	-1.45(-1.96%)
Mar 02, 2026	71.43	74.37	71.12	73.97	3,466,223	+1.47(+2.03%)
Feb 27, 2026	72.75	73.88	71.26	72.50	4,694,821	-2.75(-3.65%)
Feb 26, 2026	73.22	76.45	72.84	75.25	4,404,562	+2.25(+3.08%)
Feb 25, 2026	71.48	73.17	70.25	73.00	4,322,823	+1.86(+2.62%)
Feb 24, 2026	69.50	71.98	68.96	71.14	3,954,451	+1.63(+2.34%)
Feb 23, 2026	73.55	73.55	68.77	69.51	4,771,295	-4.78(-6.43%)
Feb 20, 2026	81.04	83.53	73.74	74.29	6,074,140	-7.51(-9.18%)
Feb 19, 2026	82.11	82.99	80.62	81.80	2,202,645	-1.13(-1.36%)
Feb 18, 2026	81.05	84.35	80.56	82.93	2,773,015	+0.47(+0.57%)
Feb 17, 2026	87.06	87.50	80.95	82.46	2,868,135	-4.80(-5.50%)
Feb 13, 2026	85.25	88.05	85.15	87.26	2,289,855	+2.35(+2.77%)
Feb 12, 2026	88.18	89.50	83.36	84.91	2,615,085	-3.27(-3.71%)
Feb 11, 2026	89.33	89.79	86.15	88.18	2,512,696	-0.27(-0.31%)
Feb 10, 2026	88.50	89.19	87.15	88.45	1,731,895	+0.27(+0.31%)
Feb 09, 2026	87.63	88.89	86.25	88.18	3,275,156	+1.44(+1.66%)
Feb 06, 2026	83.25	86.84	83.17	86.74	3,303,602	+4.59(+5.59%)
Feb 05, 2026	83.42	85.30	81.67	82.15	2,880,680	-1.27(-1.52%)
Feb 04, 2026	81.50	84.12	79.70	83.42	2,985,311	+1.11(+1.35%)
Feb 03, 2026	87.20	87.71	80.17	82.31	3,585,032	-5.82(-6.60%)
Feb 02, 2026	84.94	88.77	84.45	88.13	3,087,752	+3.65(+4.32%)
Jan 30, 2026	85.02	86.72	84.22	84.48	2,709,435	-1.21(-1.41%)
Jan 29, 2026	89.25	89.26	84.00	85.69	3,772,422	-5.05(-5.57%)
Jan 28, 2026	92.10	92.49	90.37	90.74	1,480,359	-0.72(-0.79%)
Jan 27, 2026	91.50	92.70	91.05	91.46	1,982,309	+0.17(+0.19%)
Jan 26, 2026	91.20	92.12	89.98	91.29	2,394,342	+0.53(+0.58%)
Jan 23, 2026	91.49	92.88	90.29	90.76	1,304,812	-0.70(-0.77%)
Jan 22, 2026	89.99	91.66	89.50	91.46	1,813,512	+2.52(+2.83%)
Jan 21, 2026	88.13	89.82	87.12	88.94	2,226,904	+1.23(+1.40%)
Jan 20, 2026	88.01	91.37	87.64	87.71	2,540,964	-1.84(-2.05%)
Jan 16, 2026	92.41	92.41	89.30	89.55	3,110,488	-2.39(-2.60%)
Jan 15, 2026	93.78	97.45	91.82	91.94	3,402,406	-1.41(-1.51%)
Jan 14, 2026	95.03	97.36	92.50	93.35	3,230,710	-0.72(-0.77%)
Jan 13, 2026	94.00	97.23	93.33	94.07	4,359,746	+0.50(+0.53%)
Jan 12, 2026	92.50	94.59	91.11	93.57	2,714,865	+1.34(+1.45%)
Jan 09, 2026	94.25	94.25	91.57	92.23	1,822,540	-1.70(-1.81%)
Jan 08, 2026	93.84	94.10	92.31	93.93	2,011,725	+0.09(+0.10%)
Jan 07, 2026	90.74	94.65	90.50	93.84	2,955,059	+3.48(+3.85%)
Jan 06, 2026	87.47	90.89	87.40	90.36	2,022,616	+2.65(+3.02%)
Jan 05, 2026	85.42	91.36	85.01	87.71	3,633,388	+4.07(+4.87%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

File a claim

Action Teams

Contact support

Okta, Inc. - Class A Common Stock (NQ:OKTA)

Historical Prices