Okta Stock Price History
NASDAQ: OKTATechnologyComputer Software: Prepackaged SoftwareUSD
232.13+11.92 (+5.41%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
OKTA price history at a glance
The price history for Okta (OKTA) on this page begins on April 3, 2017, when the stock closed at $23.51; it most recently closed at $232.13 on October 5, 2026. The highest price in this record is $294.00, reached on February 8, 2021; the latest close is 21.0% below that peak. Across the 8 complete calendar years in the table, OKTA finished higher in 5 and lower in 3. Its best year was 2018 (+146.6%) and its worst was 2022 (-69.5%).
Over roughly 10 years the share price changed +887.4%, a 27.2% compound annual price return (excluding dividends). In the last 12 months alone, OKTA has gained 147.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2017
- $294.00
- Date of high
- Feb 8, 2021
- Low since 2017
- $21.52
- Date of low
- Jul 31, 2017
- 52-week high
- $232.98
- 52-week low
- $62.66
- IPO year
- 2017
- Last close
- $232.13
OKTA returns
1 week
+9.76%
1 month
+34.38%
3 months
+67.45%
6 months
+268.87%
Year to date
+168.45%
1 year
+147.90%
3 years
+179.41%
5 years
-8.98%
OKTA price return, excluding dividends.
OKTA annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 232.13 | +177.53% |
| 2025 | 83.64 | +3.57% |
| 2024 | 80.76 | -10.79% |
| 2023 | 90.53 | +32.49% |
| 2022 | 68.33 | -69.52% |
| 2021 | 224.17 | -11.83% |
| 2020 | 254.26 | +114.95% |
| 2019 | 118.29 | +87.32% |
| 2018 | 63.15 | +146.58% |
| 2017* | 25.61 | +8.93% |
* Partial year: the record begins after the start of 2017; return measured from the first available close.
2026 return is year to date.
OKTA daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 222.65 | 232.98 | 219.26 | 232.13 | +5.41% | |
| 216.59 | 225.50 | 216.00 | 220.21 | +1.01% | |
| 218.50 | 219.23 | 215.12 | 218.00 | -0.31% | |
| 222.38 | 226.44 | 216.68 | 218.67 | +0.17% | |
| 211.85 | 219.68 | 211.00 | 218.29 | +3.22% | |
| 213.50 | 216.59 | 210.38 | 211.49 | -0.54% | |
| 210.03 | 213.86 | 205.25 | 212.63 | +1.68% | |
| 206.19 | 212.39 | 204.93 | 209.11 | +2.06% | |
| 203.55 | 208.69 | 200.59 | 204.88 | +1.34% | |
| 192.02 | 203.44 | 190.50 | 202.18 | +3.58% | |
| 204.00 | 205.00 | 195.04 | 195.19 | -5.54% | |
| 204.21 | 212.50 | 200.95 | 206.64 | +0.62% | |
| 198.20 | 207.20 | 196.00 | 205.36 | +4.45% | |
| 192.82 | 198.09 | 188.22 | 196.62 | +2.76% | |
| 183.90 | 192.22 | 180.55 | 191.33 | +4.91% | |
| 189.79 | 190.04 | 181.36 | 182.37 | -4.03% | |
| 183.00 | 192.59 | 183.00 | 190.02 | +1.01% | |
| 186.52 | 191.61 | 185.57 | 188.12 | -1.22% | |
| 183.20 | 191.99 | 183.00 | 190.45 | +2.15% | |
| 172.80 | 189.72 | 170.22 | 186.45 | +11.98% | |
| 170.67 | 175.04 | 166.17 | 166.50 | -2.69% | |
| 172.78 | 179.44 | 169.39 | 171.11 | -0.94% | |
| 169.00 | 173.74 | 168.01 | 172.74 | +3.07% | |
| 168.86 | 169.88 | 165.74 | 167.60 | -1.76% | |
| 168.38 | 172.95 | 167.47 | 170.60 | +0.11% | |
| 167.71 | 170.62 | 163.50 | 170.42 | +4.46% | |
| 166.52 | 168.00 | 157.73 | 163.15 | -1.97% | |
| 170.00 | 172.93 | 162.01 | 166.43 | -3.82% | |
| 164.83 | 174.08 | 164.50 | 173.04 | +4.10% | |
| 172.20 | 173.42 | 166.10 | 166.23 | -3.86% | |
| 166.15 | 174.85 | 156.50 | 172.91 | +28.63% | |
| 128.00 | 138.00 | 127.60 | 134.42 | +2.92% | |
| 131.47 | 132.99 | 129.17 | 130.61 | -0.27% | |
| 134.21 | 134.21 | 129.69 | 130.97 | -3.09% | |
| 135.72 | 137.11 | 131.69 | 135.14 | +0.73% | |
| 138.97 | 140.36 | 133.12 | 134.16 | -4.99% | |
| 144.75 | 145.40 | 137.10 | 141.21 | -1.88% | |
| 143.60 | 146.61 | 142.13 | 143.92 | +0.47% | |
| 148.70 | 149.84 | 142.60 | 143.24 | -2.84% | |
| 156.18 | 156.39 | 146.81 | 147.43 | -4.85% | |
| 148.37 | 155.90 | 146.75 | 154.95 | +5.19% | |
| 150.65 | 153.04 | 146.65 | 147.30 | -2.02% | |
| 150.54 | 151.72 | 147.00 | 150.33 | -0.29% | |
| 149.00 | 153.68 | 147.54 | 150.77 | +1.65% | |
| 148.64 | 150.19 | 146.00 | 148.32 | +3.35% | |
| 141.24 | 145.69 | 140.00 | 143.51 | -2.40% | |
| 150.87 | 151.57 | 146.43 | 147.04 | -0.53% | |
| 142.04 | 148.22 | 140.37 | 147.82 | +4.41% | |
| 144.47 | 147.00 | 141.53 | 141.57 | -0.25% | |
| 144.00 | 144.33 | 137.76 | 141.93 | +1.08% | |
| 136.91 | 140.85 | 135.79 | 140.42 | +2.56% | |
| 135.80 | 139.73 | 134.43 | 136.91 | +0.51% | |
| 136.26 | 136.87 | 129.02 | 136.21 | -0.89% | |
| 141.76 | 142.10 | 137.01 | 137.43 | -0.77% | |
| 138.26 | 140.18 | 136.13 | 138.50 | +1.76% | |
| 138.62 | 139.25 | 133.79 | 136.10 | -0.43% | |
| 141.26 | 142.20 | 135.36 | 136.69 | -3.54% | |
| 146.59 | 147.09 | 138.50 | 141.71 | -4.51% | |
| 149.36 | 153.93 | 147.70 | 148.41 | -0.63% | |
| 143.68 | 153.44 | 142.58 | 149.35 | +1.09% | |
| 153.49 | 155.00 | 146.96 | 147.74 | -2.07% | |
| 155.97 | 157.00 | 148.60 | 150.86 | -2.43% | |
| 138.25 | 155.55 | 137.07 | 154.62 | +10.81% | |
| 137.98 | 141.69 | 134.37 | 139.53 | +0.65% | |
| 151.21 | 151.48 | 138.13 | 138.63 | -6.86% | |
| 142.71 | 149.29 | 141.67 | 148.84 | +1.41% | |
| 146.30 | 148.90 | 144.82 | 146.77 | -1.15% | |
| 150.00 | 153.20 | 145.05 | 148.47 | -0.09% | |
| 144.26 | 148.85 | 142.55 | 148.60 | +5.08% | |
| 140.34 | 145.95 | 138.09 | 141.42 | +0.68% | |
| 138.14 | 142.94 | 136.21 | 140.46 | +2.94% | |
| 131.75 | 137.02 | 130.00 | 136.45 | +3.91% | |
| 126.74 | 131.60 | 125.50 | 131.31 | +5.66% | |
| 119.34 | 124.86 | 118.12 | 124.28 | +4.21% | |
| 118.74 | 123.45 | 116.80 | 119.26 | +0.57% | |
| 118.82 | 121.61 | 116.85 | 118.58 | +0.36% | |
| 115.47 | 119.53 | 114.09 | 118.16 | +1.91% | |
| 115.84 | 120.96 | 113.87 | 115.94 | -1.59% | |
| 112.62 | 119.55 | 107.00 | 117.81 | +4.23% | |
| 115.08 | 116.76 | 112.40 | 113.03 | -2.79% | |
| 116.99 | 119.91 | 114.05 | 116.27 | -1.57% | |
| 117.00 | 119.31 | 114.94 | 118.12 | +1.57% | |
| 117.85 | 118.57 | 113.70 | 116.29 | -1.03% | |
| 113.92 | 117.87 | 113.26 | 117.50 | +2.25% | |
| 117.40 | 121.54 | 114.66 | 114.92 | -4.20% | |
| 117.11 | 123.25 | 116.00 | 119.96 | +2.66% | |
| 117.50 | 119.41 | 115.86 | 116.85 | -1.58% | |
| 122.19 | 123.99 | 117.58 | 118.72 | -3.85% | |
| 122.75 | 125.30 | 120.72 | 123.48 | -0.94% | |
| 132.48 | 132.74 | 124.20 | 124.65 | -7.89% | |
| 130.00 | 137.00 | 129.01 | 135.32 | -3.20% | |
| 128.31 | 142.35 | 128.29 | 139.79 | +13.40% | |
| 107.54 | 124.79 | 106.50 | 123.27 | +30.14% | |
| 91.74 | 96.64 | 90.14 | 94.72 | +5.83% | |
| 90.23 | 91.36 | 89.20 | 89.50 | -4.59% | |
| 94.97 | 96.39 | 90.30 | 93.81 | +1.70% | |
| 90.11 | 92.38 | 89.35 | 92.24 | +3.13% | |
| 88.50 | 90.95 | 87.30 | 89.44 | +0.45% | |
| 83.76 | 89.21 | 83.35 | 89.04 | +3.90% | |
| 88.74 | 90.00 | 85.61 | 85.70 | -1.54% | |
| 83.60 | 87.24 | 83.09 | 87.04 | +5.16% | |
| 81.10 | 83.84 | 80.37 | 82.77 | +2.12% | |
| 79.13 | 82.50 | 77.50 | 81.05 | +3.64% | |
| 78.46 | 80.09 | 77.45 | 78.20 | -1.09% | |
| 81.59 | 81.65 | 78.03 | 79.06 | -3.22% | |
| 82.96 | 84.70 | 81.13 | 81.69 | -2.63% | |
| 80.33 | 83.97 | 78.54 | 83.90 | +3.73% | |
| 79.96 | 83.00 | 79.96 | 80.88 | +4.44% | |
| 76.50 | 78.15 | 75.50 | 77.44 | -0.40% | |
| 77.36 | 78.47 | 76.37 | 77.75 | +0.66% | |
| 75.64 | 78.00 | 75.54 | 77.24 | +1.93% | |
| 75.50 | 77.46 | 75.01 | 75.78 | +2.89% | |
| 75.13 | 75.33 | 72.99 | 73.65 | -3.30% | |
| 75.81 | 76.41 | 74.27 | 76.16 | -0.05% | |
| 76.37 | 78.52 | 75.94 | 76.20 | +0.08% | |
| 75.87 | 76.56 | 74.69 | 76.14 | +0.21% | |
| 76.05 | 76.67 | 73.24 | 75.98 | -0.08% | |
| 76.10 | 76.60 | 74.07 | 76.04 | -3.38% | |
| 78.01 | 79.02 | 76.85 | 78.70 | +1.37% | |
| 77.13 | 79.87 | 76.40 | 77.64 | +2.48% | |
| 73.77 | 76.89 | 73.40 | 75.76 | +4.86% | |
| 73.13 | 73.48 | 71.13 | 72.25 | +0.33% | |
| 71.10 | 72.90 | 70.24 | 72.01 | +6.92% | |
| 65.83 | 67.65 | 65.23 | 67.35 | +5.09% | |
| 65.50 | 67.38 | 63.44 | 64.09 | -2.09% | |
| 63.30 | 65.62 | 63.00 | 65.46 | +4.02% | |
| 68.41 | 68.50 | 62.66 | 62.93 | -7.13% | |
| 75.78 | 76.05 | 67.69 | 67.76 | -10.89% | |
| 81.32 | 82.05 | 76.00 | 76.04 | -4.16% | |
| 80.08 | 81.21 | 78.24 | 79.34 | -1.51% | |
| 80.05 | 81.17 | 79.48 | 80.56 | +0.46% | |
| 78.29 | 81.10 | 77.94 | 80.19 | +1.32% | |
| 80.00 | 80.40 | 77.34 | 79.15 | +0.55% | |
| 76.48 | 79.50 | 75.83 | 78.71 | +4.29% | |
| 74.38 | 77.52 | 74.00 | 75.47 | +3.06% | |
| 76.25 | 76.91 | 72.21 | 73.23 | -7.75% | |
| 77.69 | 81.01 | 77.48 | 79.38 | +1.61% | |
| 77.94 | 79.39 | 76.41 | 78.12 | +1.77% | |
| 79.98 | 80.15 | 76.13 | 76.76 | -5.35% | |
| 79.22 | 82.12 | 78.01 | 81.10 | +3.43% | |
| 80.36 | 80.36 | 78.19 | 78.41 | -2.91% | |
| 78.85 | 82.11 | 78.14 | 80.76 | +2.97% | |
| 77.71 | 79.15 | 77.55 | 78.43 | -0.13% | |
| 77.08 | 80.59 | 77.00 | 78.53 | +1.78% | |
| 78.70 | 80.28 | 76.90 | 77.16 | -2.53% | |
| 79.17 | 80.81 | 77.99 | 79.16 | +0.27% | |
| 80.70 | 82.49 | 78.78 | 78.95 | -2.35% | |
| 79.96 | 81.56 | 78.71 | 80.85 | +1.56% | |
| 79.75 | 80.64 | 76.40 | 79.61 | -0.13% | |
| 79.99 | 81.01 | 78.10 | 79.71 | -1.25% | |
| 80.00 | 81.56 | 78.36 | 80.72 | +1.34% | |
| 73.00 | 80.35 | 72.75 | 79.65 | +11.03% | |
| 72.00 | 73.82 | 71.34 | 71.74 | -1.08% | |
| 71.29 | 73.57 | 70.16 | 72.52 | -1.96% | |
| 71.43 | 74.37 | 71.12 | 73.97 | +2.03% | |
| 72.75 | 73.88 | 71.26 | 72.50 | -3.65% | |
| 73.22 | 76.45 | 72.85 | 75.25 | +3.08% | |
| 71.48 | 73.17 | 70.25 | 73.01 | +2.62% | |
| 69.50 | 71.98 | 68.96 | 71.14 | +2.34% | |
| 73.55 | 73.55 | 68.77 | 69.51 | -6.43% | |
| 81.05 | 83.53 | 73.74 | 74.29 | -9.18% | |
| 82.11 | 82.99 | 80.62 | 81.80 | -1.36% | |
| 81.05 | 84.35 | 80.56 | 82.93 | +0.57% | |
| 87.06 | 87.51 | 80.95 | 82.46 | -5.50% | |
| 85.25 | 88.05 | 85.15 | 87.26 | +2.77% | |
| 88.18 | 89.50 | 83.36 | 84.91 | -3.71% | |
| 89.33 | 89.79 | 86.15 | 88.18 | -0.31% | |
| 88.50 | 89.19 | 87.15 | 88.45 | +0.31% | |
| 87.63 | 88.89 | 86.25 | 88.18 | +1.66% | |
| 83.25 | 86.84 | 83.17 | 86.74 | +5.59% | |
| 83.42 | 85.30 | 81.67 | 82.15 | -1.52% | |
| 81.50 | 84.12 | 79.71 | 83.42 | +1.35% | |
| 87.20 | 87.71 | 80.17 | 82.31 | -6.60% | |
| 84.94 | 88.77 | 84.45 | 88.13 | +4.32% | |
| 85.02 | 86.72 | 84.23 | 84.48 | -1.41% | |
| 89.25 | 89.26 | 84.00 | 85.69 | -5.57% | |
| 92.10 | 92.49 | 90.37 | 90.74 | -0.79% | |
| 91.50 | 92.70 | 91.05 | 91.46 | +0.19% | |
| 91.20 | 92.12 | 89.98 | 91.29 | +0.58% | |
| 91.49 | 92.88 | 90.29 | 90.76 | -0.77% | |
| 89.99 | 91.66 | 89.50 | 91.46 | +2.83% | |
| 88.13 | 89.82 | 87.12 | 88.94 | +1.40% | |
| 88.01 | 91.37 | 87.64 | 87.71 | -2.05% | |
| 92.41 | 92.41 | 89.30 | 89.55 | -2.60% | |
| 93.78 | 97.45 | 91.82 | 91.94 | -1.51% | |
| 95.03 | 97.36 | 92.50 | 93.35 | -0.77% | |
| 94.00 | 97.23 | 93.33 | 94.07 | +0.53% | |
| 92.50 | 94.59 | 91.11 | 93.57 | +1.45% | |
| 94.25 | 94.25 | 91.57 | 92.23 | -1.81% | |
| 93.84 | 94.10 | 92.31 | 93.93 | +0.10% | |
| 90.74 | 94.65 | 90.50 | 93.84 | +3.85% | |
| 87.47 | 90.89 | 87.40 | 90.36 | +3.02% | |
| 85.42 | 91.36 | 85.01 | 87.71 | +4.87% | |
| 87.15 | 87.15 | 83.37 | 83.64 | -3.27% | |
| 87.25 | 87.72 | 86.45 | 86.47 | -1.10% | |
| 87.71 | 88.40 | 87.21 | 87.43 | -0.74% | |
| 88.14 | 88.73 | 87.60 | 88.08 | -0.60% | |
| 88.07 | 88.95 | 87.92 | 88.61 | +0.25% | |
| 88.88 | 88.94 | 87.73 | 88.39 | -0.75% | |
| 90.18 | 90.90 | 88.41 | 89.06 | -2.07% | |
| 89.81 | 91.93 | 89.50 | 90.94 | +0.81% | |
| 90.49 | 90.65 | 89.09 | 90.21 | -0.02% | |
| 89.11 | 90.91 | 89.00 | 90.23 | +2.05% | |
| 90.30 | 92.84 | 88.39 | 88.42 | -2.40% | |
| 89.99 | 91.50 | 88.89 | 90.59 | +2.71% | |
| 90.00 | 90.99 | 87.89 | 88.20 | -2.20% | |
| 91.02 | 91.65 | 89.89 | 90.18 | -0.45% | |
| 89.29 | 91.40 | 89.15 | 90.59 | +0.83% | |
| 87.90 | 90.21 | 87.07 | 89.84 | +2.34% | |
| 87.03 | 87.99 | 86.77 | 87.79 | +0.57% | |
| 85.98 | 88.32 | 85.89 | 87.29 | +1.63% | |
| 85.71 | 86.29 | 84.83 | 85.89 | -0.01% | |
| 86.40 | 88.02 | 84.54 | 85.90 | -0.51% | |
| 75.60 | 87.00 | 75.05 | 86.34 | +5.46% | |
| 81.67 | 82.50 | 80.69 | 81.87 | +1.53% | |
| 79.98 | 81.17 | 79.20 | 80.64 | +0.39% | |
| 80.75 | 80.88 | 80.02 | 80.33 | -0.29% | |
| 81.16 | 81.24 | 80.16 | 80.56 | -0.74% | |
| 79.04 | 81.72 | 78.50 | 81.16 | +2.54% | |
| 79.14 | 80.07 | 78.05 | 79.15 | +0.60% | |
| 78.35 | 79.48 | 76.35 | 78.68 | +0.46% | |
| 81.46 | 81.89 | 78.11 | 78.32 | -2.21% | |
| 80.75 | 81.15 | 79.25 | 80.09 | -1.16% | |
| 81.14 | 82.15 | 80.54 | 81.03 | -0.05% | |
| 83.51 | 83.72 | 80.36 | 81.07 | -3.42% | |
| 82.69 | 84.29 | 81.20 | 83.94 | +0.21% | |
| 84.01 | 85.10 | 83.63 | 83.76 | -1.10% | |
| 85.71 | 86.38 | 83.63 | 84.69 | -1.04% | |
| 85.34 | 86.87 | 85.26 | 85.58 | -0.18% | |
| 85.83 | 86.52 | 84.98 | 85.74 | +0.62% | |
| 85.13 | 85.55 | 83.06 | 85.21 | -0.77% | |
| 87.13 | 87.82 | 84.59 | 85.87 | -1.45% | |
| 87.28 | 87.96 | 86.43 | 87.13 | +0.18% | |
| 88.96 | 90.26 | 86.84 | 86.97 | -4.51% | |
| 91.83 | 92.50 | 89.62 | 91.08 | -0.49% | |
| 88.40 | 91.60 | 88.25 | 91.53 | +4.12% | |
| 87.02 | 89.88 | 86.90 | 87.91 | +0.30% | |
| 89.26 | 89.28 | 87.08 | 87.65 | -1.86% | |
| 90.25 | 90.98 | 89.18 | 89.31 | -0.78% | |
| 90.00 | 90.60 | 89.25 | 90.01 | +1.06% | |
| 89.00 | 89.81 | 88.66 | 89.07 | +0.59% | |
| 86.99 | 88.64 | 86.71 | 88.55 | +1.73% | |
| 88.66 | 88.95 | 86.66 | 87.04 | -2.69% | |
| 88.25 | 89.95 | 87.95 | 89.45 | +1.28% | |
| 88.31 | 89.33 | 88.05 | 88.32 | +1.02% | |
| 87.00 | 87.80 | 86.25 | 87.43 | -0.32% | |
| 88.76 | 90.19 | 87.13 | 87.71 | -0.72% | |
| 89.60 | 89.95 | 87.58 | 88.35 | -0.82% | |
| 88.70 | 90.05 | 87.61 | 89.08 | -1.18% | |
| 90.00 | 90.69 | 88.94 | 90.14 | +0.88% | |
| 93.21 | 93.44 | 88.55 | 89.35 | -4.58% | |
| 93.25 | 94.40 | 90.98 | 93.64 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the OKTA chart for longer ranges.