Okta, Inc.
172.74USD
+5.1450 (+3.07%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 167.60 | 2,561,900 |
| Fr 09/04/26 | 170.60 | 2,339,800 |
| Th 09/03/26 | 170.42 | 3,320,500 |
| We 09/02/26 | 163.15 | 3,753,300 |
| Tu 09/01/26 | 166.43 | 4,105,218 |
| Mo 08/31/26 | 173.04 | 4,699,432 |
| Fr 08/28/26 | 166.23 | 4,422,042 |
| Th 08/27/26 | 172.91 | 16,326,436 |
| We 08/26/26 | 134.42 | 7,025,300 |
| Tu 08/25/26 | 130.61 | 2,621,400 |
| Mo 08/24/26 | 130.97 | 2,350,000 |
| Fr 08/21/26 | 135.14 | 2,869,500 |
| Th 08/20/26 | 134.16 | 2,627,300 |
| We 08/19/26 | 141.21 | 2,869,300 |
| Tu 08/18/26 | 143.92 | 2,844,000 |
| Mo 08/17/26 | 143.24 | 3,149,100 |
| Fr 08/14/26 | 147.43 | 2,519,300 |
| Th 08/13/26 | 154.95 | 2,453,100 |
| We 08/12/26 | 147.30 | 3,009,500 |
| Tu 08/11/26 | 150.33 | 2,205,800 |
| Mo 08/10/26 | 150.77 | 2,440,200 |
| Fr 08/07/26 | 148.32 | 2,120,600 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 143.51 | 2,176,700 |
| We 08/05/26 | 147.04 | 1,797,500 |
| Tu 08/04/26 | 147.82 | 3,217,500 |
| Mo 08/03/26 | 141.57 | 2,339,800 |
| Fr 07/31/26 | 141.93 | 2,611,000 |
| Th 07/30/26 | 140.42 | 2,712,900 |
| We 07/29/26 | 136.91 | 2,658,300 |
| Tu 07/28/26 | 136.21 | 2,180,200 |
| Mo 07/27/26 | 137.43 | 1,925,900 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 148.47 | 2,944,100 |
| Mo 07/06/26 | 148.60 | 2,718,900 |
| Th 07/02/26 | 141.42 | 3,075,500 |
| We 07/01/26 | 140.46 | 3,982,100 |
| Tu 06/30/26 | 136.45 | 2,860,200 |
| Mo 06/29/26 | 131.31 | 3,143,600 |
| Fr 06/26/26 | 124.28 | 4,713,100 |
| Th 06/25/26 | 119.26 | 3,327,600 |
| We 06/24/26 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 124.65 | 6,149,700 |
| Tu 06/02/26 | 135.32 | 7,534,600 |
| Mo 06/01/26 | 139.79 | 9,806,300 |
| Fr 05/29/26 | 123.27 | 17,583,900 |
| Th 05/28/26 | 94.72 | 8,969,500 |
| We 05/27/26 | 89.50 | 3,909,900 |
| Tu 05/26/26 | 93.81 | 4,005,000 |
| Fr 05/22/26 | 92.24 | 3,006,900 |
| Th 05/21/26 | 89.44 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 75.78 | 2,637,500 |
| Th 04/30/26 | 73.65 | 2,723,500 |
| We 04/29/26 | 76.16 | 1,998,800 |
| Tu 04/28/26 | 76.20 | 2,509,100 |
| Mo 04/27/26 | 76.14 | 2,808,900 |
| Fr 04/24/26 | 75.98 | 2,668,000 |
| Th 04/23/26 | 76.04 | 3,237,900 |
| We 04/22/26 | 78.70 | 3,223,300 |
| Tu 04/21/26 | 77.64 | 3,853,300 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 78.71 | 3,275,100 |
| Mo 03/30/26 | 75.47 | 4,870,300 |
| Fr 03/27/26 | 73.23 | 4,228,400 |
| Th 03/26/26 | 79.38 | 3,466,700 |
| We 03/25/26 | 78.12 | 4,702,400 |
| Tu 03/24/26 | 76.76 | 3,515,500 |
| Mo 03/23/26 | 81.10 | 2,847,900 |
| Fr 03/20/26 | 78.41 | 6,646,300 |
| Th 03/19/26 | 80.76 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 72.50 | 4,694,800 |
| Th 02/26/26 | 75.25 | 4,405,200 |
| We 02/25/26 | 73.00 | 4,326,600 |
| Tu 02/24/26 | 71.14 | 3,955,900 |
| Mo 02/23/26 | 69.51 | 4,773,800 |
| Fr 02/20/26 | 74.29 | 6,074,100 |
| Th 02/19/26 | 81.80 | 2,202,600 |
| We 02/18/26 | 82.93 | 2,773,000 |
| Tu 02/17/26 | 82.46 | 2,870,400 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 91.46 | 1,982,000 |
| Mo 01/26/26 | 91.29 | 2,394,300 |
| Fr 01/23/26 | 90.76 | 1,304,700 |
| Th 01/22/26 | 91.46 | 1,814,000 |
| We 01/21/26 | 88.94 | 2,227,900 |
| Tu 01/20/26 | 87.71 | 2,545,200 |
| Fr 01/16/26 | 89.55 | 3,110,100 |
| Th 01/15/26 | 91.94 | 3,402,400 |
| We 01/14/26 | 93.35 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 89.06 | 1,385,600 |
| Mo 12/22/25 | 90.94 | 2,127,100 |
| Fr 12/19/25 | 90.21 | 6,709,100 |
| Th 12/18/25 | 90.23 | 2,700,300 |
| We 12/17/25 | 88.42 | 3,277,200 |
| Tu 12/16/25 | 90.59 | 3,502,400 |
| Mo 12/15/25 | 88.20 | 3,033,500 |
| Fr 12/12/25 | 90.18 | 2,957,700 |
| Th 12/11/25 | 90.59 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 78.32 | 2,039,200 |
| We 11/19/25 | 80.09 | 1,593,700 |
| Tu 11/18/25 | 81.03 | 2,132,400 |
| Mo 11/17/25 | 81.07 | 2,473,300 |
| Fr 11/14/25 | 83.94 | 1,626,500 |
| Th 11/13/25 | 83.76 | 1,925,500 |
| We 11/12/25 | 84.69 | 1,788,700 |
| Tu 11/11/25 | 85.58 | 1,278,200 |
| Mo 11/10/25 | 85.74 | 1,409,500 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 89.45 | 1,792,500 |
| Mo 10/20/25 | 88.32 | 1,869,500 |
| Fr 10/17/25 | 87.43 | 1,613,500 |
| Th 10/16/25 | 87.71 | 1,652,400 |
| We 10/15/25 | 88.35 | 1,867,400 |
| Tu 10/14/25 | 89.08 | 1,894,900 |
| Mo 10/13/25 | 90.14 | 2,032,300 |
| Fr 10/10/25 | 89.35 | 3,516,100 |
| Th 10/09/25 | 93.64 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 93.37 | 5,822,800 |
| Th 09/18/25 | 93.60 | 3,154,100 |
| We 09/17/25 | 90.00 | 2,569,600 |
| Tu 09/16/25 | 89.92 | 2,287,800 |
| Mo 09/15/25 | 90.91 | 1,700,400 |
| Fr 09/12/25 | 90.34 | 1,810,700 |
| Th 09/11/25 | 91.96 | 2,193,700 |
| We 09/10/25 | 90.21 | 2,899,100 |
| Tu 09/09/25 | 93.85 | 3,059,200 |
| Fr 07/24/26 | 138.50 | 1,629,600 |
| Th 07/23/26 | 136.10 | 3,496,700 |
| We 07/22/26 | 136.69 | 3,439,300 |
| Tu 07/21/26 | 141.71 | 3,727,500 |
| Mo 07/20/26 | 148.41 | 2,187,300 |
| Fr 07/17/26 | 149.35 | 2,682,400 |
| Th 07/16/26 | 147.74 | 2,988,500 |
| We 07/15/26 | 150.86 | 2,574,300 |
| Tu 07/14/26 | 154.62 | 4,672,900 |
| Mo 07/13/26 | 139.53 | 2,404,100 |
| Fr 07/10/26 | 138.63 | 3,369,600 |
| Th 07/09/26 | 148.84 | 2,541,500 |
| We 07/08/26 | 146.77 | 3,791,400 |
| 118.58 |
| 2,706,800 |
| Tu 06/23/26 | 118.16 | 3,282,800 |
| Mo 06/22/26 | 115.94 | 3,609,600 |
| Th 06/18/26 | 117.81 | 8,271,200 |
| We 06/17/26 | 113.03 | 2,987,500 |
| Tu 06/16/26 | 116.27 | 3,123,100 |
| Mo 06/15/26 | 118.12 | 2,854,000 |
| Fr 06/12/26 | 116.29 | 1,979,500 |
| Th 06/11/26 | 117.50 | 2,811,800 |
| We 06/10/26 | 114.92 | 3,163,500 |
| Tu 06/09/26 | 119.96 | 4,092,000 |
| Mo 06/08/26 | 116.85 | 3,631,700 |
| Fr 06/05/26 | 118.72 | 4,017,700 |
| Th 06/04/26 | 123.48 | 3,962,900 |
| 2,814,500 |
| We 05/20/26 | 89.04 | 2,969,900 |
| Tu 05/19/26 | 85.70 | 3,121,400 |
| Mo 05/18/26 | 87.04 | 3,914,500 |
| Fr 05/15/26 | 82.77 | 2,641,800 |
| Th 05/14/26 | 81.05 | 2,547,700 |
| We 05/13/26 | 78.20 | 2,206,200 |
| Tu 05/12/26 | 79.06 | 2,329,800 |
| Mo 05/11/26 | 81.69 | 2,335,500 |
| Fr 05/08/26 | 83.90 | 3,746,200 |
| Th 05/07/26 | 80.88 | 3,695,900 |
| We 05/06/26 | 77.44 | 2,968,900 |
| Tu 05/05/26 | 77.75 | 2,048,200 |
| Mo 05/04/26 | 77.24 | 2,013,100 |
| Mo 04/20/26 | 75.76 | 4,925,300 |
| Fr 04/17/26 | 72.25 | 5,992,900 |
| Th 04/16/26 | 72.01 | 5,596,300 |
| We 04/15/26 | 67.35 | 4,409,100 |
| Tu 04/14/26 | 64.09 | 4,111,200 |
| Mo 04/13/26 | 65.46 | 4,902,200 |
| Fr 04/10/26 | 62.93 | 7,230,900 |
| Th 04/09/26 | 67.76 | 5,428,200 |
| We 04/08/26 | 76.04 | 4,972,500 |
| Tu 04/07/26 | 79.34 | 3,706,900 |
| Mo 04/06/26 | 80.56 | 3,131,000 |
| Th 04/02/26 | 80.19 | 3,077,800 |
| We 04/01/26 | 79.14 | 3,039,500 |
| 3,048,500 |
| We 03/18/26 | 78.43 | 2,139,900 |
| Tu 03/17/26 | 78.53 | 2,002,700 |
| Mo 03/16/26 | 77.16 | 2,759,100 |
| Fr 03/13/26 | 79.16 | 2,209,400 |
| Th 03/12/26 | 78.95 | 2,968,400 |
| We 03/11/26 | 80.85 | 3,193,100 |
| Tu 03/10/26 | 79.61 | 3,168,000 |
| Mo 03/09/26 | 79.71 | 2,827,700 |
| Fr 03/06/26 | 80.72 | 4,563,500 |
| Th 03/05/26 | 79.65 | 8,969,600 |
| We 03/04/26 | 71.74 | 6,862,400 |
| Tu 03/03/26 | 72.52 | 4,096,500 |
| Mo 03/02/26 | 73.97 | 3,467,700 |
| Fr 02/13/26 | 87.26 | 2,289,500 |
| Th 02/12/26 | 84.91 | 2,616,000 |
| We 02/11/26 | 88.18 | 2,512,300 |
| Tu 02/10/26 | 88.45 | 1,733,800 |
| Mo 02/09/26 | 88.18 | 3,275,200 |
| Fr 02/06/26 | 86.74 | 3,303,600 |
| Th 02/05/26 | 82.15 | 2,882,300 |
| We 02/04/26 | 83.42 | 2,986,400 |
| Tu 02/03/26 | 82.31 | 3,585,900 |
| Mo 02/02/26 | 88.13 | 3,087,800 |
| Fr 01/30/26 | 84.48 | 2,709,200 |
| Th 01/29/26 | 85.69 | 3,773,400 |
| We 01/28/26 | 90.74 | 1,485,300 |
| 3,231,800 |
| Tu 01/13/26 | 94.07 | 4,359,700 |
| Mo 01/12/26 | 93.57 | 2,714,900 |
| Fr 01/09/26 | 92.23 | 1,821,700 |
| Th 01/08/26 | 93.93 | 2,012,400 |
| We 01/07/26 | 93.84 | 2,956,900 |
| Tu 01/06/26 | 90.36 | 2,022,600 |
| Mo 01/05/26 | 87.71 | 3,634,000 |
| Fr 01/02/26 | 83.64 | 2,134,300 |
| We 12/31/25 | 86.47 | 1,386,100 |
| Tu 12/30/25 | 87.43 | 1,121,700 |
| Mo 12/29/25 | 88.08 | 1,358,600 |
| Fr 12/26/25 | 88.61 | 1,061,900 |
| We 12/24/25 | 88.39 | 758,800 |
| 2,534,800 |
| We 12/10/25 | 89.84 | 2,149,200 |
| Tu 12/09/25 | 87.79 | 1,844,000 |
| Mo 12/08/25 | 87.29 | 2,570,200 |
| Fr 12/05/25 | 85.89 | 2,859,200 |
| Th 12/04/25 | 85.90 | 3,669,900 |
| We 12/03/25 | 86.34 | 9,286,900 |
| Tu 12/02/25 | 81.87 | 9,190,500 |
| Mo 12/01/25 | 80.64 | 4,180,500 |
| Fr 11/28/25 | 80.33 | 1,643,400 |
| We 11/26/25 | 80.56 | 1,889,500 |
| Tu 11/25/25 | 81.16 | 1,956,600 |
| Mo 11/24/25 | 79.15 | 3,059,900 |
| Fr 11/21/25 | 78.68 | 1,937,900 |
| Fr 11/07/25 | 85.21 | 2,222,100 |
| Th 11/06/25 | 85.87 | 1,571,100 |
| We 11/05/25 | 87.13 | 1,517,400 |
| Tu 11/04/25 | 86.97 | 1,670,400 |
| Mo 11/03/25 | 91.08 | 1,966,400 |
| Fr 10/31/25 | 91.53 | 3,045,300 |
| Th 10/30/25 | 87.91 | 1,591,600 |
| We 10/29/25 | 87.65 | 1,720,600 |
| Tu 10/28/25 | 89.31 | 1,394,400 |
| Mo 10/27/25 | 90.01 | 1,448,700 |
| Fr 10/24/25 | 89.07 | 1,440,200 |
| Th 10/23/25 | 88.55 | 1,682,500 |
| We 10/22/25 | 87.04 | 2,059,800 |
| 2,242,600 |
| We 10/08/25 | 92.63 | 1,772,200 |
| Tu 10/07/25 | 90.89 | 2,480,500 |
| Mo 10/06/25 | 93.71 | 3,406,200 |
| Fr 10/03/25 | 93.30 | 2,012,200 |
| Th 10/02/25 | 94.92 | 3,451,400 |
| We 10/01/25 | 91.69 | 1,889,900 |
| Tu 09/30/25 | 91.70 | 2,349,200 |
| Mo 09/29/25 | 93.86 | 2,842,300 |
| Fr 09/26/25 | 91.16 | 2,409,900 |
| Th 09/25/25 | 91.19 | 2,796,900 |
| We 09/24/25 | 89.87 | 3,193,800 |
| Tu 09/23/25 | 92.20 | 2,157,100 |
| Mo 09/22/25 | 92.38 | 2,522,900 |
| Mo 09/08/25 | 92.68 | 2,351,100 |