MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
OKTA — Okta, Inc. Class A Common Stock
NasdaqOkta, Inc. Class A Common Stock
$218.00
-0.67(-0.31%)
- O
- 218.50
- H
- 219.24
- L
- 215.12
- V
- 2.26M
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$218.00
Period Return+110.87%
Period High$226.44
Period Low$62.66
Avg Daily Volume3.50M
Total Trading Days365
OKTA — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $218.50 | $219.24 | $215.12 | $218.00 | $-0.67 | -0.31% | 2,257,470 | $217.65 | $215.12 $219.24 |
| Oct 6, 2026 | $222.38 | $226.44 | $216.68 | $218.67 | +$0.38 | +0.17% | 3,108,569 | $219.94 | $216.68 $226.44 |
| Oct 5, 2026 | $211.85 | $219.68 | $211.00 | $218.29 | +$6.80 | +3.22% | 3,150,152 | $217.40 | $211.00 $219.68 |
| Oct 2, 2026 | $213.50 | $216.59 | $210.38 | $211.49 | $-1.14 | -0.54% | 2,070,620 | $213.02 | $210.38 $216.59 |
| Oct 1, 2026 | $210.03 | $213.86 | $205.25 | $212.63 | +$3.52 | +1.68% | 3,183,213 | $211.55 | $205.25 $213.86 |
| Sep 30, 2026 | $206.19 | $212.39 | $204.93 | $209.11 | +$4.23 | +2.06% | 3,303,342 | $209.90 | $204.93 $212.39 |
| Sep 29, 2026 | $203.55 | $208.69 | $200.59 | $204.88 | +$2.70 | +1.34% | 2,928,400 | $203.53 | $200.59 $208.69 |
| Sep 28, 2026 | $192.02 | $203.44 | $190.50 | $202.18 | +$6.99 | +3.58% | 3,650,412 | $200.25 | $190.50 $203.44 |
| Sep 25, 2026 | $204.00 | $205.00 | $195.04 | $195.19 | $-11.45 | -5.54% | 3,994,471 | $198.18 | $195.04 $205.00 |
| Sep 24, 2026 | $204.21 | $212.50 | $200.95 | $206.64 | +$1.28 | +0.62% | 5,206,122 | $208.66 | $200.95 $212.50 |
| Sep 23, 2026 | $198.20 | $207.20 | $196.00 | $205.36 | +$8.74 | +4.45% | 5,482,079 | $203.46 | $196.00 $207.20 |
| Sep 22, 2026 | $192.82 | $198.09 | $188.22 | $196.62 | +$5.29 | +2.76% | 5,178,617 | $194.71 | $188.22 $198.09 |
| Sep 21, 2026 | $183.90 | $192.22 | $180.55 | $191.33 | +$8.96 | +4.91% | 3,722,546 | $189.80 | $180.55 $192.22 |
| Sep 18, 2026 | $189.79 | $190.04 | $181.36 | $182.37 | $-7.65 | -4.03% | 5,730,002 | $183.05 | $181.36 $190.04 |
| Sep 17, 2026 | $183.00 | $192.59 | $183.00 | $190.02 | +$1.90 | +1.01% | 3,753,798 | $189.60 | $183.00 $192.59 |
| Sep 16, 2026 | $186.52 | $191.61 | $185.57 | $188.12 | $-2.33 | -1.22% | 3,647,655 | $188.54 | $185.57 $191.61 |
| Sep 15, 2026 | $183.20 | $191.99 | $183.00 | $190.45 | +$4.00 | +2.15% | 3,905,156 | $188.90 | $183.00 $191.99 |
| Sep 14, 2026 | $172.80 | $189.72 | $170.22 | $186.45 | +$19.95 | +11.98% | 6,577,929 | $184.09 | $170.22 $189.72 |
| Sep 11, 2026 | $170.67 | $175.04 | $166.17 | $166.50 | $-4.61 | -2.69% | 2,744,790 | $168.02 | $166.17 $175.04 |
| Sep 10, 2026 | $172.78 | $179.44 | $169.39 | $171.11 | $-1.63 | -0.94% | 4,577,179 | $174.39 | $169.39 $179.44 |
| Sep 9, 2026 | $169.00 | $173.74 | $168.01 | $172.74 | +$5.15 | +3.07% | 3,423,046 | $171.34 | $168.01 $173.74 |
| Sep 8, 2026 | $168.86 | $169.88 | $165.74 | $167.60 | $-3.01 | -1.76% | 2,563,360 | $167.46 | $165.74 $169.88 |
| Sep 4, 2026 | $168.38 | $172.95 | $167.47 | $170.60 | +$0.18 | +0.11% | 2,341,650 | $171.20 | $167.47 $172.95 |
| Sep 3, 2026 | $167.71 | $170.62 | $163.50 | $170.42 | +$7.27 | +4.46% | 3,323,835 | $168.38 | $163.50 $170.62 |
| Sep 2, 2026 | $166.52 | $168.00 | $157.73 | $163.15 | $-3.28 | -1.97% | 3,740,885 | $161.23 | $157.73 $168.00 |
| Sep 1, 2026 | $170.00 | $172.93 | $162.01 | $166.43 | $-6.61 | -3.82% | 4,232,006 | $165.84 | $162.01 $172.93 |
| Aug 31, 2026 | $164.83 | $174.08 | $164.50 | $173.04 | +$6.81 | +4.10% | 4,733,170 | $171.36 | $164.50 $174.08 |
| Aug 28, 2026 | $172.20 | $173.42 | $166.10 | $166.23 | $-6.68 | -3.86% | 4,435,622 | $169.18 | $166.10 $173.42 |
| Aug 27, 2026 | $166.15 | $174.85 | $156.50 | $172.91 | +$38.49 | +28.63% | 16,362,714 | $168.63 | $156.50 $174.85 |
| Aug 26, 2026 | $128.00 | $138.00 | $127.60 | $134.42 | +$3.81 | +2.92% | 7,025,344 | $137.23 | $127.60 $138.00 |