NasdaqGS - Delayed Quote USD

Okta, Inc. (OKTA)

170.60 +0.18 (+0.11%)

At close: September 4 at 4:00:00 PM EDT

170.85 +0.25 (+0.15%)

After hours: September 4 at 7:59:47 PM EDT

Trade Okta on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Sep 4, 2026	168.38	172.95	167.47	170.60	170.60	2,339,800
Sep 3, 2026	167.71	170.62	163.50	170.42	170.42	3,320,500
Sep 2, 2026	166.52	168.00	157.73	163.15	163.15	3,753,300
Sep 1, 2026	170.00	172.93	162.01	166.43	166.43	4,228,700
Aug 31, 2026	164.83	174.08	164.50	173.04	173.04	4,724,200
Aug 28, 2026	172.20	173.42	166.10	166.23	166.23	4,427,500
Aug 27, 2026	166.15	174.85	156.50	172.91	172.91	16,362,700
Aug 26, 2026	128.00	138.00	127.60	134.42	134.42	7,025,300
Aug 25, 2026	131.47	132.99	129.17	130.61	130.61	2,621,400
Aug 24, 2026	134.21	134.21	129.69	130.97	130.97	2,350,000
Aug 21, 2026	135.72	137.11	131.69	135.14	135.14	2,869,500
Aug 20, 2026	138.97	140.36	133.12	134.16	134.16	2,627,300
Aug 19, 2026	144.75	145.40	137.10	141.21	141.21	2,869,300
Aug 18, 2026	143.60	146.61	142.13	143.92	143.92	2,844,000
Aug 17, 2026	148.70	149.84	142.60	143.24	143.24	3,149,100
Aug 14, 2026	156.18	156.39	146.81	147.43	147.43	2,519,300
Aug 13, 2026	148.37	155.90	146.75	154.95	154.95	2,453,100
Aug 12, 2026	150.65	153.04	146.65	147.30	147.30	3,009,500
Aug 11, 2026	150.54	151.72	147.00	150.33	150.33	2,205,800
Aug 10, 2026	149.00	153.68	147.54	150.77	150.77	2,440,200
Aug 7, 2026	148.64	150.19	146.00	148.32	148.32	2,120,600
Aug 6, 2026	141.24	145.69	140.00	143.51	143.51	2,176,700
Aug 5, 2026	150.87	151.57	146.43	147.04	147.04	1,797,500
Aug 4, 2026	142.04	148.21	140.37	147.82	147.82	3,217,500
Aug 3, 2026	144.47	147.00	141.53	141.57	141.57	2,339,800
Jul 31, 2026	144.00	144.33	137.76	141.93	141.93	2,611,000
Jul 30, 2026	136.91	140.85	135.79	140.42	140.42	2,712,900
Jul 29, 2026	135.80	139.73	134.43	136.91	136.91	2,658,300
Jul 28, 2026	136.26	136.87	129.02	136.21	136.21	2,180,200
Jul 27, 2026	141.76	142.10	137.01	137.43	137.43	1,925,900
Jul 24, 2026	138.26	140.18	136.13	138.50	138.50	1,629,600
Jul 23, 2026	138.62	139.25	133.79	136.10	136.10	3,496,700
Jul 22, 2026	141.26	142.20	135.36	136.69	136.69	3,439,300
Jul 21, 2026	146.59	147.09	138.50	141.71	141.71	3,727,500
Jul 20, 2026	149.36	153.93	147.70	148.41	148.41	2,187,300
Jul 17, 2026	143.68	153.44	142.58	149.35	149.35	2,682,400
Jul 16, 2026	153.49	155.00	146.96	147.74	147.74	2,988,500
Jul 15, 2026	155.97	157.00	148.60	150.86	150.86	2,574,300
Jul 14, 2026	138.25	155.55	137.07	154.62	154.62	4,672,900
Jul 13, 2026	137.98	141.68	134.37	139.53	139.53	2,404,100
Jul 10, 2026	151.21	151.48	138.13	138.63	138.63	3,369,600
Jul 9, 2026	142.71	149.29	141.67	148.84	148.84	2,541,500
Jul 8, 2026	146.30	148.90	144.82	146.77	146.77	3,791,400
Jul 7, 2026	150.00	153.20	145.05	148.47	148.47	2,944,100
Jul 6, 2026	144.26	148.85	142.55	148.60	148.60	2,718,900
Jul 2, 2026	140.34	145.95	138.09	141.42	141.42	3,075,500
Jul 1, 2026	138.14	142.94	136.21	140.46	140.46	3,982,100
Jun 30, 2026	131.75	137.02	130.00	136.45	136.45	2,860,200
Jun 29, 2026	126.74	131.60	125.50	131.31	131.31	3,143,600
Jun 26, 2026	119.34	124.86	118.12	124.28	124.28	4,713,100
Jun 25, 2026	118.74	123.45	116.80	119.26	119.26	3,327,600
Jun 24, 2026	118.82	121.61	116.85	118.58	118.58	2,706,800
Jun 23, 2026	115.47	119.53	114.09	118.16	118.16	3,282,800
Jun 22, 2026	115.84	120.96	113.87	115.94	115.94	3,609,600
Jun 18, 2026	112.61	119.54	107.00	117.81	117.81	8,271,200
Jun 17, 2026	115.08	116.76	112.40	113.03	113.03	2,987,500
Jun 16, 2026	116.99	119.91	114.05	116.27	116.27	3,123,100
Jun 15, 2026	117.00	119.31	114.93	118.12	118.12	2,854,000
Jun 12, 2026	117.85	118.57	113.70	116.29	116.29	1,979,500
Jun 11, 2026	113.92	117.87	113.26	117.50	117.50	2,811,800
Jun 10, 2026	117.40	121.54	114.66	114.92	114.92	3,163,500
Jun 9, 2026	117.11	123.25	116.00	119.96	119.96	4,092,000
Jun 8, 2026	117.50	119.41	115.86	116.85	116.85	3,631,700
Jun 5, 2026	122.19	123.99	117.58	118.72	118.72	4,017,700
Jun 4, 2026	122.75	125.29	120.71	123.48	123.48	3,962,900
Jun 3, 2026	132.48	132.74	124.20	124.65	124.65	6,149,700
Jun 2, 2026	130.00	137.00	129.01	135.32	135.32	7,534,600
Jun 1, 2026	128.31	142.35	128.29	139.79	139.79	9,806,300
May 29, 2026	107.54	124.79	106.50	123.27	123.27	17,583,900
May 28, 2026	91.74	96.64	90.14	94.72	94.72	8,969,500
May 27, 2026	90.23	91.36	89.20	89.50	89.50	3,909,900
May 26, 2026	94.97	96.39	90.30	93.81	93.81	4,005,000
May 22, 2026	90.11	92.38	89.35	92.24	92.24	3,006,900
May 21, 2026	88.50	90.95	87.30	89.44	89.44	2,814,500
May 20, 2026	83.76	89.21	83.35	89.04	89.04	2,969,900
May 19, 2026	88.74	90.00	85.61	85.70	85.70	3,121,400
May 18, 2026	83.60	87.24	83.09	87.04	87.04	3,914,500
May 15, 2026	81.10	83.84	80.37	82.77	82.77	2,641,800
May 14, 2026	79.13	82.50	77.50	81.05	81.05	2,547,700
May 13, 2026	78.46	80.09	77.45	78.20	78.20	2,206,200
May 12, 2026	81.59	81.65	78.03	79.06	79.06	2,329,800
May 11, 2026	82.96	84.70	81.13	81.69	81.69	2,335,500
May 8, 2026	80.33	83.97	78.54	83.90	83.90	3,746,200
May 7, 2026	79.96	83.00	79.96	80.88	80.88	3,695,900
May 6, 2026	76.50	78.15	75.50	77.44	77.44	2,968,900
May 5, 2026	77.36	78.47	76.37	77.75	77.75	2,048,200
May 4, 2026	75.64	78.00	75.54	77.24	77.24	2,013,100
May 1, 2026	75.50	77.46	75.01	75.78	75.78	2,637,500
Apr 30, 2026	75.13	75.32	72.99	73.65	73.65	2,723,500
Apr 29, 2026	75.81	76.41	74.26	76.16	76.16	1,998,800
Apr 28, 2026	76.37	78.52	75.94	76.20	76.20	2,509,100
Apr 27, 2026	75.87	76.56	74.69	76.14	76.14	2,808,900
Apr 24, 2026	76.05	76.67	73.24	75.98	75.98	2,668,000
Apr 23, 2026	76.10	76.60	74.07	76.04	76.04	3,237,900
Apr 22, 2026	78.01	79.02	76.85	78.70	78.70	3,223,300
Apr 21, 2026	77.13	79.87	76.40	77.64	77.64	3,853,300
Apr 20, 2026	73.77	76.89	73.40	75.76	75.76	4,925,300
Apr 17, 2026	73.13	73.48	71.13	72.25	72.25	5,992,900
Apr 16, 2026	71.10	72.90	70.24	72.01	72.01	5,596,300
Apr 15, 2026	65.83	67.65	65.23	67.35	67.35	4,409,100
Apr 14, 2026	65.50	67.38	63.44	64.09	64.09	4,111,200
Apr 13, 2026	63.30	65.61	63.00	65.46	65.46	4,902,200
Apr 10, 2026	68.41	68.50	62.66	62.93	62.93	7,230,900
Apr 9, 2026	75.78	76.04	67.69	67.76	67.76	5,428,200
Apr 8, 2026	81.32	82.05	76.00	76.04	76.04	4,972,500
Apr 7, 2026	80.08	81.21	78.24	79.34	79.34	3,706,900
Apr 6, 2026	80.05	81.17	79.48	80.56	80.56	3,131,000
Apr 2, 2026	78.29	81.10	77.94	80.19	80.19	3,077,800
Apr 1, 2026	80.00	80.40	77.33	79.14	79.14	3,039,500
Mar 31, 2026	76.48	79.50	75.83	78.71	78.71	3,275,100
Mar 30, 2026	74.38	77.52	74.00	75.47	75.47	4,870,300
Mar 27, 2026	76.25	76.91	72.21	73.23	73.23	4,228,400
Mar 26, 2026	77.69	81.01	77.47	79.38	79.38	3,466,700
Mar 25, 2026	77.94	79.39	76.41	78.12	78.12	4,702,400
Mar 24, 2026	79.98	80.15	76.13	76.76	76.76	3,515,500
Mar 23, 2026	79.22	82.12	78.01	81.10	81.10	2,847,900
Mar 20, 2026	80.36	80.36	78.19	78.41	78.41	6,646,300
Mar 19, 2026	78.85	82.11	78.14	80.76	80.76	3,048,500
Mar 18, 2026	77.71	79.15	77.55	78.43	78.43	2,139,900
Mar 17, 2026	77.08	80.59	77.00	78.53	78.53	2,002,700
Mar 16, 2026	78.70	80.28	76.90	77.16	77.16	2,759,100
Mar 13, 2026	79.17	80.81	77.99	79.16	79.16	2,209,400
Mar 12, 2026	80.69	82.49	78.78	78.95	78.95	2,968,400
Mar 11, 2026	79.96	81.56	78.71	80.85	80.85	3,193,100
Mar 10, 2026	79.75	80.64	76.40	79.61	79.61	3,168,000
Mar 9, 2026	79.99	81.00	78.10	79.71	79.71	2,827,700
Mar 6, 2026	80.00	81.56	78.36	80.72	80.72	4,563,500
Mar 5, 2026	73.00	80.35	72.75	79.65	79.65	8,969,600
Mar 4, 2026	72.00	73.82	71.34	71.74	71.74	6,862,400
Mar 3, 2026	71.29	73.57	70.16	72.52	72.52	4,096,500
Mar 2, 2026	71.43	74.37	71.12	73.97	73.97	3,467,700
Feb 27, 2026	72.75	73.88	71.26	72.50	72.50	4,694,800
Feb 26, 2026	73.22	76.45	72.85	75.25	75.25	4,405,200
Feb 25, 2026	71.48	73.17	70.25	73.00	73.00	4,326,600
Feb 24, 2026	69.50	71.98	68.96	71.14	71.14	3,955,900
Feb 23, 2026	73.55	73.55	68.77	69.51	69.51	4,773,800
Feb 20, 2026	81.04	83.53	73.74	74.29	74.29	6,074,100
Feb 19, 2026	82.11	82.99	80.62	81.80	81.80	2,202,600
Feb 18, 2026	81.05	84.35	80.56	82.93	82.93	2,773,000
Feb 17, 2026	87.06	87.50	80.95	82.46	82.46	2,870,400
Feb 13, 2026	85.25	88.05	85.15	87.26	87.26	2,289,500
Feb 12, 2026	88.18	89.50	83.36	84.91	84.91	2,616,000
Feb 11, 2026	89.33	89.79	86.15	88.18	88.18	2,512,300
Feb 10, 2026	88.50	89.19	87.15	88.45	88.45	1,733,800
Feb 9, 2026	87.63	88.89	86.25	88.18	88.18	3,275,200
Feb 6, 2026	83.25	86.84	83.17	86.74	86.74	3,303,600
Feb 5, 2026	83.42	85.30	81.67	82.15	82.15	2,882,300
Feb 4, 2026	81.50	84.12	79.71	83.42	83.42	2,986,400
Feb 3, 2026	87.20	87.71	80.17	82.31	82.31	3,585,900
Feb 2, 2026	84.94	88.77	84.45	88.13	88.13	3,087,800
Jan 30, 2026	85.02	86.72	84.22	84.48	84.48	2,709,200
Jan 29, 2026	89.25	89.26	84.00	85.69	85.69	3,773,400
Jan 28, 2026	92.10	92.49	90.37	90.74	90.74	1,485,300
Jan 27, 2026	91.50	92.70	91.05	91.46	91.46	1,982,000
Jan 26, 2026	91.20	92.12	89.98	91.29	91.29	2,394,300
Jan 23, 2026	91.49	92.88	90.29	90.76	90.76	1,304,700
Jan 22, 2026	89.99	91.66	89.50	91.46	91.46	1,814,000
Jan 21, 2026	88.13	89.82	87.12	88.94	88.94	2,227,900
Jan 20, 2026	88.01	91.37	87.64	87.71	87.71	2,545,200
Jan 16, 2026	92.41	92.41	89.30	89.55	89.55	3,110,100
Jan 15, 2026	93.78	97.45	91.82	91.94	91.94	3,402,400
Jan 14, 2026	95.03	97.36	92.50	93.35	93.35	3,231,800
Jan 13, 2026	94.00	97.23	93.33	94.07	94.07	4,359,700
Jan 12, 2026	92.50	94.59	91.11	93.57	93.57	2,714,900
Jan 9, 2026	94.25	94.25	91.57	92.23	92.23	1,821,700
Jan 8, 2026	93.84	94.10	92.31	93.93	93.93	2,012,400
Jan 7, 2026	90.74	94.65	90.50	93.84	93.84	2,956,900
Jan 6, 2026	87.47	90.89	87.40	90.36	90.36	2,022,600
Jan 5, 2026	85.42	91.36	85.01	87.71	87.71	3,634,000
Jan 2, 2026	87.15	87.15	83.37	83.64	83.64	2,134,300
Dec 31, 2025	87.25	87.72	86.45	86.47	86.47	1,386,100
Dec 30, 2025	87.71	88.40	87.21	87.43	87.43	1,121,700
Dec 29, 2025	88.14	88.73	87.60	88.08	88.08	1,358,600
Dec 26, 2025	88.07	88.95	87.92	88.61	88.61	1,061,900
Dec 24, 2025	88.88	88.94	87.73	88.39	88.39	758,800
Dec 23, 2025	90.18	90.90	88.41	89.06	89.06	1,385,600
Dec 22, 2025	89.81	91.93	89.50	90.94	90.94	2,127,100
Dec 19, 2025	90.49	90.65	89.09	90.21	90.21	6,709,100
Dec 18, 2025	89.11	90.91	89.00	90.23	90.23	2,700,300
Dec 17, 2025	90.30	92.84	88.39	88.42	88.42	3,277,200
Dec 16, 2025	89.99	91.50	88.89	90.59	90.59	3,502,400
Dec 15, 2025	90.00	90.99	87.89	88.20	88.20	3,033,500
Dec 12, 2025	91.02	91.65	89.89	90.18	90.18	2,957,700
Dec 11, 2025	89.29	91.40	89.15	90.59	90.59	2,534,800
Dec 10, 2025	87.90	90.21	87.07	89.84	89.84	2,149,200
Dec 9, 2025	87.03	87.99	86.77	87.79	87.79	1,844,000
Dec 8, 2025	85.98	88.32	85.89	87.29	87.29	2,570,200
Dec 5, 2025	85.71	86.29	84.83	85.89	85.89	2,859,200
Dec 4, 2025	86.40	88.02	84.54	85.90	85.90	3,669,900
Dec 3, 2025	75.60	87.00	75.05	86.34	86.34	9,286,900
Dec 2, 2025	81.67	82.50	80.69	81.87	81.87	9,190,500
Dec 1, 2025	79.98	81.17	79.20	80.64	80.64	4,180,500
Nov 28, 2025	80.75	80.88	80.02	80.33	80.33	1,643,400
Nov 26, 2025	81.16	81.24	80.16	80.56	80.56	1,889,500
Nov 25, 2025	79.04	81.72	78.50	81.16	81.16	1,956,600
Nov 24, 2025	79.14	80.07	78.05	79.15	79.15	3,059,900
Nov 21, 2025	78.35	79.48	76.35	78.68	78.68	1,937,900
Nov 20, 2025	81.46	81.89	78.11	78.32	78.32	2,039,200
Nov 19, 2025	80.75	81.15	79.25	80.09	80.09	1,593,700
Nov 18, 2025	81.14	82.14	80.54	81.03	81.03	2,132,400
Nov 17, 2025	83.51	83.71	80.36	81.07	81.07	2,473,300
Nov 14, 2025	82.69	84.29	81.20	83.94	83.94	1,626,500
Nov 13, 2025	84.01	85.10	83.63	83.76	83.76	1,925,500
Nov 12, 2025	85.71	86.38	83.63	84.69	84.69	1,788,700
Nov 11, 2025	85.34	86.87	85.26	85.58	85.58	1,278,200
Nov 10, 2025	85.83	86.52	84.98	85.74	85.74	1,409,500
Nov 7, 2025	85.13	85.55	83.06	85.21	85.21	2,222,100
Nov 6, 2025	87.13	87.82	84.58	85.87	85.87	1,571,100
Nov 5, 2025	87.28	87.96	86.43	87.13	87.13	1,517,400
Nov 4, 2025	88.96	90.26	86.84	86.97	86.97	1,670,400
Nov 3, 2025	91.83	92.50	89.62	91.08	91.08	1,966,400
Oct 31, 2025	88.40	91.60	88.25	91.53	91.53	3,045,300
Oct 30, 2025	87.02	89.88	86.90	87.91	87.91	1,591,600
Oct 29, 2025	89.25	89.28	87.08	87.65	87.65	1,720,600
Oct 28, 2025	90.25	90.98	89.18	89.31	89.31	1,394,400
Oct 27, 2025	90.00	90.60	89.25	90.01	90.01	1,448,700
Oct 24, 2025	89.00	89.81	88.66	89.07	89.07	1,440,200
Oct 23, 2025	86.99	88.64	86.71	88.55	88.55	1,682,500
Oct 22, 2025	88.66	88.95	86.66	87.04	87.04	2,059,800
Oct 21, 2025	88.25	89.95	87.95	89.45	89.45	1,792,500
Oct 20, 2025	88.31	89.33	88.05	88.32	88.32	1,869,500
Oct 17, 2025	87.00	87.80	86.25	87.43	87.43	1,613,500
Oct 16, 2025	88.76	90.19	87.13	87.71	87.71	1,652,400
Oct 15, 2025	89.60	89.95	87.58	88.35	88.35	1,867,400
Oct 14, 2025	88.70	90.05	87.61	89.08	89.08	1,894,900
Oct 13, 2025	90.00	90.68	88.94	90.14	90.14	2,032,300
Oct 10, 2025	93.21	93.44	88.55	89.35	89.35	3,516,100
Oct 9, 2025	93.25	94.40	90.97	93.64	93.64	2,242,600
Oct 8, 2025	91.65	93.31	90.95	92.63	92.63	1,772,200
Oct 7, 2025	94.18	94.58	90.07	90.89	90.89	2,480,500
Oct 6, 2025	93.65	96.37	90.58	93.71	93.71	3,406,200
Oct 3, 2025	94.83	95.26	93.00	93.30	93.30	2,012,200
Oct 2, 2025	92.00	95.49	91.77	94.92	94.92	3,451,400
Oct 1, 2025	91.38	92.95	90.78	91.69	91.69	1,889,900
Sep 30, 2025	94.09	94.09	90.39	91.70	91.70	2,349,200
Sep 29, 2025	92.00	94.71	91.85	93.86	93.86	2,842,300
Sep 26, 2025	90.76	91.69	89.60	91.16	91.16	2,409,900
Sep 25, 2025	89.46	91.45	88.90	91.19	91.19	2,796,900
Sep 24, 2025	92.30	93.80	89.82	89.87	89.87	3,193,800
Sep 23, 2025	92.40	94.20	91.87	92.20	92.20	2,157,100
Sep 22, 2025	92.60	94.35	91.40	92.38	92.38	2,522,900
Sep 19, 2025	94.00	94.15	92.02	93.37	93.37	5,822,800
Sep 18, 2025	90.94	94.00	90.60	93.60	93.60	3,154,100
Sep 17, 2025	90.13	91.73	88.90	90.00	90.00	2,569,600
Sep 16, 2025	90.86	91.00	89.29	89.92	89.92	2,287,800
Sep 15, 2025	90.80	91.81	89.92	90.91	90.91	1,700,400
Sep 12, 2025	91.96	92.47	90.25	90.34	90.34	1,810,700
Sep 11, 2025	90.78	92.14	89.78	91.96	91.96	2,193,700
Sep 10, 2025	93.97	94.34	89.65	90.21	90.21	2,899,100
Sep 9, 2025	92.31	93.95	91.88	93.85	93.85	3,059,200
Sep 8, 2025	91.17	92.73	90.81	92.68	92.68	2,351,100
Sep 5, 2025	90.29	91.95	90.03	91.48	91.48	3,279,800

ZS

TWLO

MDB

NET

PANW

IOT

CRWD

XYZ

GTLB

RBRK

Mobilize your Website

View Site in Mobile | Classic

Share by: