Okta, Inc. (OKTA) stock
OKTANasdaqServices-Prepackaged SoftwareFiscal year ends January 31
Financials through Q2 FY2027, quarter ended Jul 31, 2026Last filing: 10-Q on Aug 27, 2026Score 13/30349% above fair value
$208.24−13.62 (-6.14%)
Close on Oct 30, 2026Market cap $36.40BP/E 125.4Yield –
Price history
Okta share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$208.24
-6.14% on the day
52-week range
$62.66 – $235.00
-11.4% from the high
Change over 52 weeks
+136.9%
From $87.91 on Oct 30, 2025
Average volume
3.44M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $219.00 | $222.64 | $202.82 | $208.24 | -6.14% | 5,258,771 |
| Oct 29, 2026 | $209.44 | $222.35 | $204.11 | $221.86 | -0.36% | 3,322,946 |
| Oct 28, 2026 | $225.57 | $228.72 | $221.27 | $222.66 | -1.51% | 2,312,539 |
| Oct 27, 2026 | $219.23 | $228.00 | $219.00 | $226.07 | +2.75% | 2,512,844 |
| Oct 26, 2026 | $215.00 | $222.39 | $211.42 | $220.01 | +3.27% | 2,619,262 |
| Oct 23, 2026 | $201.48 | $214.83 | $199.00 | $213.05 | +5.82% | 3,058,999 |
| Oct 22, 2026 | $207.26 | $210.86 | $199.54 | $201.33 | -3.50% | 2,477,737 |
| Oct 21, 2026 | $194.10 | $210.86 | $192.91 | $208.64 | +7.54% | 4,046,693 |
| Oct 20, 2026 | $186.64 | $195.37 | $183.60 | $194.02 | +2.15% | 2,364,252 |
| Oct 19, 2026 | $190.40 | $194.40 | $189.00 | $189.93 | +1.43% | 2,989,722 |
| Oct 16, 2026 | $209.60 | $212.00 | $184.89 | $187.26 | -10.20% | 7,392,011 |
| Oct 15, 2026 | $204.14 | $210.35 | $202.97 | $208.52 | -1.60% | 3,598,648 |
| Oct 14, 2026 | $221.30 | $228.00 | $211.74 | $211.92 | -6.45% | 4,650,085 |
| Oct 13, 2026 | $223.50 | $233.75 | $223.00 | $226.53 | -0.24% | 2,322,945 |
| Oct 12, 2026 | $235.00 | $235.00 | $226.05 | $227.08 | -2.18% | 2,889,133 |
| Oct 9, 2026 | $222.65 | $232.98 | $219.26 | $232.13 | +5.41% | 2,492,119 |
| Oct 8, 2026 | $216.61 | $225.53 | $216.00 | $220.21 | +1.01% | 2,485,236 |
| Oct 7, 2026 | $218.50 | $219.24 | $215.12 | $218.00 | -0.31% | 2,263,163 |
| Oct 6, 2026 | $222.38 | $226.44 | $216.68 | $218.67 | +0.17% | 3,108,469 |
| Oct 5, 2026 | $211.85 | $219.68 | $211.00 | $218.29 | +3.22% | 3,150,152 |
| Oct 2, 2026 | $213.50 | $216.59 | $210.38 | $211.49 | -0.54% | 2,070,620 |
| Oct 1, 2026 | $210.03 | $213.86 | $205.25 | $212.63 | +1.68% | 3,183,212 |
| Sep 30, 2026 | $206.19 | $212.39 | $204.93 | $209.11 | +2.06% | 3,303,342 |
| Sep 29, 2026 | $203.55 | $208.69 | $200.59 | $204.88 | +1.34% | 2,928,399 |
| Sep 28, 2026 | $192.02 | $203.44 | $190.50 | $202.18 | +3.58% | 3,650,412 |
| Sep 25, 2026 | $204.00 | $205.00 | $195.04 | $195.19 | -5.54% | 3,994,471 |
| Sep 24, 2026 | $204.21 | $212.50 | $200.95 | $206.64 | +0.62% | 5,206,122 |
| Sep 23, 2026 | $198.20 | $207.20 | $196.00 | $205.36 | +4.45% | 5,482,079 |
| Sep 22, 2026 | $192.82 | $198.09 | $188.22 | $196.62 | +2.76% | 5,178,617 |
| Sep 21, 2026 | $183.90 | $192.22 | $180.55 | $191.33 | +4.91% | 3,722,545 |
| Sep 18, 2026 | $189.79 | $190.04 | $181.36 | $182.37 | -4.03% | 5,730,001 |
| Sep 17, 2026 | $183.00 | $192.59 | $183.00 | $190.02 | +1.01% | 3,753,796 |
| Sep 16, 2026 | $186.52 | $191.61 | $185.57 | $188.12 | -1.22% | 3,647,654 |
| Sep 15, 2026 | $183.20 | $191.99 | $183.00 | $190.45 | +2.15% | 3,925,102 |
| Sep 14, 2026 | $172.80 | $189.72 | $170.22 | $186.45 | +11.98% | 6,675,273 |
| Sep 11, 2026 | $170.67 | $175.04 | $166.17 | $166.50 | -2.69% | 2,744,788 |
| Sep 10, 2026 | $172.78 | $179.44 | $169.39 | $171.11 | -0.94% | 4,577,178 |
| Sep 9, 2026 | $169.00 | $173.74 | $168.01 | $172.74 | +3.07% | 3,423,046 |
| Sep 8, 2026 | $168.86 | $169.88 | $165.74 | $167.60 | -1.76% | 2,563,359 |
| Sep 4, 2026 | $168.38 | $172.95 | $167.47 | $170.60 | +0.11% | 2,341,649 |
| Sep 3, 2026 | $167.71 | $170.62 | $163.50 | $170.42 | +4.46% | 3,323,834 |
| Sep 2, 2026 | $166.52 | $168.00 | $157.73 | $163.15 | -1.97% | 3,755,253 |
| Sep 1, 2026 | $170.00 | $172.93 | $162.01 | $166.43 | -3.82% | 4,232,004 |
| Aug 31, 2026 | $164.83 | $174.08 | $164.50 | $173.04 | +4.10% | 4,730,869 |
| Aug 28, 2026 | $172.20 | $173.42 | $166.10 | $166.23 | -3.86% | 4,435,622 |
| Aug 27, 2026 | $166.15 | $174.85 | $156.50 | $172.91 | +28.63% | 16,362,710 |
| Aug 26, 2026 | $128.00 | $138.00 | $127.60 | $134.42 | +2.92% | 7,025,343 |
| Aug 25, 2026 | $131.47 | $132.99 | $129.17 | $130.61 | -0.27% | 2,623,247 |
| Aug 24, 2026 | $134.21 | $134.21 | $129.69 | $130.97 | -3.09% | 2,350,669 |
| Aug 21, 2026 | $135.72 | $137.11 | $131.69 | $135.14 | +0.73% | 2,869,808 |
| Aug 20, 2026 | $138.97 | $140.36 | $133.12 | $134.16 | -4.99% | 2,627,348 |
| Aug 19, 2026 | $144.75 | $145.40 | $137.10 | $141.21 | -1.88% | 2,869,309 |
| Aug 18, 2026 | $143.60 | $146.61 | $142.13 | $143.92 | +0.47% | 2,844,365 |
| Aug 17, 2026 | $148.70 | $149.84 | $142.60 | $143.24 | -2.84% | 3,149,085 |
| Aug 14, 2026 | $156.18 | $156.39 | $146.81 | $147.43 | -4.85% | 2,519,334 |
| Aug 13, 2026 | $148.37 | $155.90 | $146.75 | $154.95 | +5.19% | 2,453,145 |
| Aug 12, 2026 | $150.65 | $153.04 | $146.65 | $147.30 | -2.02% | 3,009,491 |
| Aug 11, 2026 | $150.54 | $151.72 | $147.00 | $150.33 | -0.29% | 2,205,928 |
| Aug 10, 2026 | $149.00 | $153.68 | $147.54 | $150.77 | +1.65% | 2,440,600 |
| Aug 7, 2026 | $148.64 | $150.19 | $146.00 | $148.32 | +3.35% | 2,120,643 |
| Aug 6, 2026 | $141.24 | $145.69 | $140.00 | $143.51 | -2.40% | 2,176,723 |
| Aug 5, 2026 | $150.87 | $151.57 | $146.43 | $147.04 | -0.53% | 1,797,464 |
| Aug 4, 2026 | $142.04 | $148.22 | $140.37 | $147.82 | +4.41% | 3,217,514 |
| Aug 3, 2026 | $144.47 | $147.00 | $141.53 | $141.57 | -0.25% | 2,339,773 |
| Jul 31, 2026 | $144.00 | $144.33 | $137.76 | $141.93 | +1.08% | 2,610,957 |
| Jul 30, 2026 | $136.91 | $140.85 | $135.79 | $140.42 | +2.56% | 2,714,374 |
| Jul 29, 2026 | $135.80 | $139.73 | $134.43 | $136.91 | +0.51% | 2,658,774 |
| Jul 28, 2026 | $136.26 | $136.87 | $129.02 | $136.21 | -0.89% | 2,180,491 |
| Jul 27, 2026 | $141.76 | $142.10 | $137.01 | $137.43 | -0.77% | 1,926,238 |
| Jul 24, 2026 | $138.26 | $140.18 | $136.13 | $138.50 | +1.76% | 1,629,739 |
| Jul 23, 2026 | $138.62 | $139.25 | $133.79 | $136.10 | -0.43% | 3,496,741 |
| Jul 22, 2026 | $141.26 | $142.20 | $135.36 | $136.69 | -3.54% | 3,439,347 |
| Jul 21, 2026 | $146.59 | $147.09 | $138.50 | $141.71 | -4.51% | 3,727,470 |
| Jul 20, 2026 | $149.36 | $153.93 | $147.70 | $148.41 | -0.63% | 2,187,339 |
| Jul 17, 2026 | $143.68 | $153.44 | $142.58 | $149.35 | +1.09% | 2,682,356 |
| Jul 16, 2026 | $153.49 | $155.00 | $146.96 | $147.74 | -2.07% | 2,988,452 |
| Jul 15, 2026 | $155.97 | $157.00 | $148.60 | $150.86 | -2.43% | 2,574,582 |
| Jul 14, 2026 | $138.25 | $155.55 | $137.07 | $154.62 | +10.81% | 4,672,896 |
| Jul 13, 2026 | $137.98 | $141.69 | $134.37 | $139.53 | +0.65% | 2,404,536 |
| Jul 10, 2026 | $151.21 | $151.48 | $138.13 | $138.63 | -6.86% | 3,369,594 |
| Jul 9, 2026 | $142.71 | $149.29 | $141.67 | $148.84 | +1.41% | 2,541,481 |
| Jul 8, 2026 | $146.30 | $148.90 | $144.82 | $146.77 | -1.15% | 3,791,579 |
| Jul 7, 2026 | $150.00 | $153.20 | $145.05 | $148.47 | -0.09% | 2,944,105 |
| Jul 6, 2026 | $144.26 | $148.85 | $142.55 | $148.60 | +5.08% | 2,718,864 |
| Jul 2, 2026 | $140.34 | $145.95 | $138.09 | $141.42 | +0.68% | 3,076,531 |
| Jul 1, 2026 | $138.14 | $142.94 | $136.21 | $140.46 | +2.94% | 3,982,063 |
| Jun 30, 2026 | $131.75 | $137.02 | $130.00 | $136.45 | +3.91% | 2,860,226 |
| Jun 29, 2026 | $126.74 | $131.60 | $125.50 | $131.31 | +5.66% | 3,143,572 |
| Jun 26, 2026 | $119.34 | $124.86 | $118.12 | $124.28 | +4.21% | 4,713,134 |
| Jun 25, 2026 | $118.74 | $123.45 | $116.80 | $119.26 | +0.57% | 3,327,953 |
| Jun 24, 2026 | $118.82 | $121.61 | $116.85 | $118.58 | +0.36% | 2,706,814 |
| Jun 23, 2026 | $115.47 | $119.53 | $114.09 | $118.16 | +1.91% | 3,282,823 |
| Jun 22, 2026 | $115.84 | $120.96 | $113.87 | $115.94 | -1.59% | 3,609,564 |
| Jun 18, 2026 | $112.62 | $119.55 | $107.00 | $117.81 | +4.23% | 8,271,241 |
| Jun 17, 2026 | $115.08 | $116.76 | $112.40 | $113.03 | -2.79% | 2,987,485 |
| Jun 16, 2026 | $116.99 | $119.91 | $114.05 | $116.27 | -1.57% | 3,123,542 |
| Jun 15, 2026 | $117.00 | $119.31 | $114.94 | $118.12 | +1.57% | 2,854,031 |
| Jun 12, 2026 | $117.85 | $118.57 | $113.70 | $116.29 | -1.03% | 1,981,458 |
| Jun 11, 2026 | $113.92 | $117.87 | $113.26 | $117.50 | +2.25% | 2,811,831 |
| Jun 10, 2026 | $117.40 | $121.54 | $114.66 | $114.92 | -4.20% | 3,163,525 |
| Jun 9, 2026 | $117.11 | $123.25 | $116.00 | $119.96 | +2.66% | 4,092,329 |
| Jun 8, 2026 | $117.50 | $119.41 | $115.86 | $116.85 | -1.58% | 3,631,859 |
| Jun 5, 2026 | $122.19 | $123.99 | $117.58 | $118.72 | -3.85% | 4,017,679 |
| Jun 4, 2026 | $122.75 | $125.30 | $120.72 | $123.48 | -0.94% | 3,962,922 |
| Jun 3, 2026 | $132.48 | $132.74 | $124.20 | $124.65 | -7.89% | 6,149,712 |
| Jun 2, 2026 | $130.00 | $137.00 | $129.01 | $135.32 | -3.20% | 7,534,621 |
| Jun 1, 2026 | $128.31 | $142.35 | $128.29 | $139.79 | +13.40% | 9,806,322 |
| May 29, 2026 | $107.54 | $124.79 | $106.50 | $123.27 | +30.14% | 17,583,950 |
| May 28, 2026 | $91.74 | $96.64 | $90.14 | $94.72 | +5.83% | 8,969,456 |
| May 27, 2026 | $90.23 | $91.36 | $89.20 | $89.50 | -4.59% | 3,913,645 |
| May 26, 2026 | $94.97 | $96.39 | $90.30 | $93.81 | +1.70% | 4,008,648 |
| May 22, 2026 | $90.11 | $92.38 | $89.35 | $92.24 | +3.13% | 3,007,460 |
| May 21, 2026 | $88.50 | $90.95 | $87.30 | $89.44 | +0.45% | 2,814,488 |
| May 20, 2026 | $83.76 | $89.21 | $83.35 | $89.04 | +3.90% | 2,969,929 |
| May 19, 2026 | $88.74 | $90.00 | $85.61 | $85.70 | -1.54% | 3,121,390 |
| May 18, 2026 | $83.60 | $87.24 | $83.09 | $87.04 | +5.16% | 3,914,470 |
| May 15, 2026 | $81.10 | $83.84 | $80.37 | $82.77 | +2.12% | 2,641,764 |
| May 14, 2026 | $79.13 | $82.50 | $77.50 | $81.05 | +3.64% | 2,548,110 |
| May 13, 2026 | $78.46 | $80.09 | $77.45 | $78.20 | -1.09% | 2,206,585 |
| May 12, 2026 | $81.59 | $81.65 | $78.03 | $79.06 | -3.22% | 2,329,775 |
| May 11, 2026 | $82.96 | $84.70 | $81.13 | $81.69 | -2.63% | 2,335,737 |
| May 8, 2026 | $80.33 | $83.97 | $78.54 | $83.90 | +3.73% | 3,746,200 |
| May 7, 2026 | $79.96 | $83.00 | $79.96 | $80.88 | +4.44% | 3,695,922 |
| May 6, 2026 | $76.50 | $78.15 | $75.50 | $77.44 | -0.40% | 2,968,895 |
| May 5, 2026 | $77.36 | $78.47 | $76.37 | $77.75 | +0.66% | 2,048,246 |
| May 4, 2026 | $75.64 | $78.00 | $75.54 | $77.24 | +1.93% | 2,013,250 |
| May 1, 2026 | $75.50 | $77.46 | $75.01 | $75.78 | +2.89% | 2,637,539 |
| Apr 30, 2026 | $75.13 | $75.33 | $72.99 | $73.65 | -3.30% | 2,723,470 |
| Apr 29, 2026 | $75.81 | $76.41 | $74.27 | $76.16 | -0.05% | 1,998,803 |
| Apr 28, 2026 | $76.37 | $78.52 | $75.94 | $76.20 | +0.08% | 2,509,254 |
| Apr 27, 2026 | $75.87 | $76.56 | $74.69 | $76.14 | +0.21% | 2,809,053 |
| Apr 24, 2026 | $76.05 | $76.67 | $73.24 | $75.98 | -0.08% | 2,668,014 |
| Apr 23, 2026 | $76.10 | $76.60 | $74.07 | $76.04 | -3.38% | 3,237,873 |
| Apr 22, 2026 | $78.01 | $79.02 | $76.85 | $78.70 | +1.37% | 3,223,262 |
| Apr 21, 2026 | $77.13 | $79.87 | $76.40 | $77.64 | +2.48% | 3,853,278 |
| Apr 20, 2026 | $73.77 | $76.89 | $73.40 | $75.76 | +4.86% | 4,925,269 |
| Apr 17, 2026 | $73.13 | $73.48 | $71.13 | $72.25 | +0.33% | 5,992,923 |
| Apr 16, 2026 | $71.10 | $72.90 | $70.24 | $72.01 | +6.92% | 5,596,343 |
| Apr 15, 2026 | $65.83 | $67.65 | $65.23 | $67.35 | +5.09% | 4,409,138 |
| Apr 14, 2026 | $65.50 | $67.38 | $63.44 | $64.09 | -2.09% | 4,111,193 |
| Apr 13, 2026 | $63.30 | $65.62 | $63.00 | $65.46 | +4.02% | 4,902,241 |
| Apr 10, 2026 | $68.41 | $68.50 | $62.66 | $62.93 | -7.13% | 7,230,885 |
| Apr 9, 2026 | $75.78 | $76.05 | $67.69 | $67.76 | -10.89% | 5,428,217 |
| Apr 8, 2026 | $81.32 | $82.05 | $76.00 | $76.04 | -4.16% | 4,972,464 |
| Apr 7, 2026 | $80.08 | $81.21 | $78.24 | $79.34 | -1.51% | 3,706,896 |
| Apr 6, 2026 | $80.05 | $81.17 | $79.48 | $80.56 | +0.46% | 3,131,097 |
| Apr 2, 2026 | $78.29 | $81.10 | $77.94 | $80.19 | +1.32% | 3,078,218 |
| Apr 1, 2026 | $80.00 | $80.40 | $77.34 | $79.15 | +0.55% | 3,039,763 |
| Mar 31, 2026 | $76.48 | $79.50 | $75.83 | $78.71 | +4.29% | 3,275,066 |
| Mar 30, 2026 | $74.38 | $77.52 | $74.00 | $75.47 | +3.06% | 4,870,570 |
| Mar 27, 2026 | $76.25 | $76.91 | $72.21 | $73.23 | -7.75% | 4,228,436 |
| Mar 26, 2026 | $77.69 | $81.01 | $77.48 | $79.38 | +1.61% | 3,466,654 |
| Mar 25, 2026 | $77.94 | $79.39 | $76.41 | $78.12 | +1.77% | 4,702,381 |
| Mar 24, 2026 | $79.98 | $80.15 | $76.13 | $76.76 | -5.35% | 3,515,726 |
| Mar 23, 2026 | $79.22 | $82.12 | $78.01 | $81.10 | +3.43% | 2,847,872 |
| Mar 20, 2026 | $80.36 | $80.36 | $78.19 | $78.41 | -2.91% | 6,646,256 |
| Mar 19, 2026 | $78.85 | $82.11 | $78.14 | $80.76 | +2.97% | 3,048,455 |
| Mar 18, 2026 | $77.71 | $79.15 | $77.55 | $78.43 | -0.13% | 2,140,041 |
| Mar 17, 2026 | $77.08 | $80.59 | $77.00 | $78.53 | +1.78% | 2,002,832 |
| Mar 16, 2026 | $78.70 | $80.28 | $76.90 | $77.16 | -2.53% | 2,759,136 |
| Mar 13, 2026 | $79.17 | $80.81 | $77.99 | $79.16 | +0.27% | 2,209,515 |
| Mar 12, 2026 | $80.70 | $82.49 | $78.78 | $78.95 | -2.35% | 2,968,824 |
| Mar 11, 2026 | $79.96 | $81.56 | $78.71 | $80.85 | +1.56% | 3,195,377 |
| Mar 10, 2026 | $79.75 | $80.64 | $76.40 | $79.61 | -0.13% | 3,167,967 |
| Mar 9, 2026 | $79.99 | $81.01 | $78.10 | $79.71 | -1.25% | 2,827,653 |
| Mar 6, 2026 | $80.00 | $81.56 | $78.36 | $80.72 | +1.34% | 4,563,458 |
| Mar 5, 2026 | $73.00 | $80.35 | $72.75 | $79.65 | +11.03% | 8,975,919 |
| Mar 4, 2026 | $72.00 | $73.82 | $71.34 | $71.74 | -1.08% | 6,862,408 |
| Mar 3, 2026 | $71.29 | $73.57 | $70.16 | $72.52 | -1.96% | 4,096,485 |
| Mar 2, 2026 | $71.43 | $74.37 | $71.12 | $73.97 | +2.03% | 3,467,717 |
| Feb 27, 2026 | $72.75 | $73.88 | $71.26 | $72.50 | -3.65% | 4,694,818 |
| Feb 26, 2026 | $73.22 | $76.45 | $72.85 | $75.25 | +3.08% | 4,405,160 |
| Feb 25, 2026 | $71.48 | $73.17 | $70.25 | $73.01 | +2.62% | 4,326,646 |
| Feb 24, 2026 | $69.50 | $71.98 | $68.96 | $71.14 | +2.34% | 3,955,920 |
| Feb 23, 2026 | $73.55 | $73.55 | $68.77 | $69.51 | -6.43% | 4,773,766 |
| Feb 20, 2026 | $81.05 | $83.53 | $73.74 | $74.29 | -9.18% | 6,074,123 |
| Feb 19, 2026 | $82.11 | $82.99 | $80.62 | $81.80 | -1.36% | 2,202,733 |
| Feb 18, 2026 | $81.05 | $84.35 | $80.56 | $82.93 | +0.57% | 2,773,271 |
| Feb 17, 2026 | $87.06 | $87.51 | $80.95 | $82.46 | -5.50% | 2,870,365 |
| Feb 13, 2026 | $85.25 | $88.05 | $85.15 | $87.26 | +2.77% | 2,289,854 |
| Feb 12, 2026 | $88.18 | $89.50 | $83.36 | $84.91 | -3.71% | 2,615,950 |
| Feb 11, 2026 | $89.33 | $89.79 | $86.15 | $88.18 | -0.31% | 2,512,576 |
| Feb 10, 2026 | $88.50 | $89.19 | $87.15 | $88.45 | +0.31% | 1,733,799 |
| Feb 9, 2026 | $87.63 | $88.89 | $86.25 | $88.18 | +1.66% | 3,275,207 |
| Feb 6, 2026 | $83.25 | $86.84 | $83.17 | $86.74 | +5.59% | 3,303,601 |
| Feb 5, 2026 | $83.42 | $85.30 | $81.67 | $82.15 | -1.52% | 2,882,338 |
| Feb 4, 2026 | $81.50 | $84.12 | $79.71 | $83.42 | +1.35% | 2,986,359 |
| Feb 3, 2026 | $87.20 | $87.71 | $80.17 | $82.31 | -6.60% | 3,585,911 |
| Feb 2, 2026 | $84.94 | $88.77 | $84.45 | $88.13 | +4.32% | 3,088,175 |
| Jan 30, 2026 | $85.02 | $86.72 | $84.23 | $84.48 | -1.41% | 2,709,434 |
| Jan 29, 2026 | $89.25 | $89.26 | $84.00 | $85.69 | -5.57% | 3,773,445 |
| Jan 28, 2026 | $92.10 | $92.49 | $90.37 | $90.74 | -0.79% | 1,485,253 |
| Jan 27, 2026 | $91.50 | $92.70 | $91.05 | $91.46 | +0.19% | 1,982,204 |
| Jan 26, 2026 | $91.20 | $92.12 | $89.98 | $91.29 | +0.58% | 2,394,389 |
| Jan 23, 2026 | $91.49 | $92.88 | $90.29 | $90.76 | -0.77% | 1,304,811 |
| Jan 22, 2026 | $89.99 | $91.66 | $89.50 | $91.46 | +2.83% | 1,814,043 |
| Jan 21, 2026 | $88.13 | $89.82 | $87.12 | $88.94 | +1.40% | 2,227,937 |
| Jan 20, 2026 | $88.01 | $91.37 | $87.64 | $87.71 | -2.05% | 2,545,184 |
| Jan 16, 2026 | $92.41 | $92.41 | $89.30 | $89.55 | -2.60% | 3,110,488 |
| Jan 15, 2026 | $93.78 | $97.45 | $91.82 | $91.94 | -1.51% | 3,402,522 |
| Jan 14, 2026 | $95.03 | $97.36 | $92.50 | $93.35 | -0.77% | 3,231,843 |
| Jan 13, 2026 | $94.00 | $97.23 | $93.33 | $94.07 | +0.53% | 4,360,121 |
| Jan 12, 2026 | $92.50 | $94.59 | $91.11 | $93.57 | +1.45% | 2,714,942 |
| Jan 9, 2026 | $94.25 | $94.25 | $91.57 | $92.23 | -1.81% | 1,821,703 |
| Jan 8, 2026 | $93.84 | $94.10 | $92.31 | $93.93 | +0.10% | 2,012,391 |
| Jan 7, 2026 | $90.74 | $94.65 | $90.50 | $93.84 | +3.85% | 2,956,928 |
| Jan 6, 2026 | $87.47 | $90.89 | $87.40 | $90.36 | +3.02% | 2,023,020 |
| Jan 5, 2026 | $85.42 | $91.36 | $85.01 | $87.71 | +4.87% | 3,634,043 |
| Jan 2, 2026 | $87.15 | $87.15 | $83.37 | $83.64 | -3.27% | 2,134,301 |
| Dec 31, 2025 | $87.25 | $87.72 | $86.45 | $86.47 | -1.10% | 1,386,086 |
| Dec 30, 2025 | $87.71 | $88.40 | $87.21 | $87.43 | -0.74% | 1,121,661 |
| Dec 29, 2025 | $88.14 | $88.73 | $87.60 | $88.08 | -0.60% | 1,358,597 |
| Dec 26, 2025 | $88.07 | $88.95 | $87.92 | $88.61 | +0.25% | 1,061,953 |
| Dec 24, 2025 | $88.88 | $88.94 | $87.73 | $88.39 | -0.75% | 758,821 |
| Dec 23, 2025 | $90.18 | $90.90 | $88.41 | $89.06 | -2.07% | 1,385,839 |
| Dec 22, 2025 | $89.81 | $91.93 | $89.50 | $90.94 | +0.81% | 2,127,116 |
| Dec 19, 2025 | $90.49 | $90.65 | $89.09 | $90.21 | -0.02% | 6,709,525 |
| Dec 18, 2025 | $89.11 | $90.91 | $89.00 | $90.23 | +2.05% | 2,700,277 |
| Dec 17, 2025 | $90.30 | $92.84 | $88.39 | $88.42 | -2.40% | 3,277,217 |
| Dec 16, 2025 | $89.99 | $91.50 | $88.89 | $90.59 | +2.71% | 3,502,444 |
| Dec 15, 2025 | $90.00 | $90.99 | $87.89 | $88.20 | -2.20% | 3,033,699 |
| Dec 12, 2025 | $91.02 | $91.65 | $89.89 | $90.18 | -0.45% | 2,957,652 |
| Dec 11, 2025 | $89.29 | $91.40 | $89.15 | $90.59 | +0.83% | 2,534,766 |
| Dec 10, 2025 | $87.90 | $90.21 | $87.07 | $89.84 | +2.34% | 2,149,161 |
| Dec 9, 2025 | $87.03 | $87.99 | $86.77 | $87.79 | +0.57% | 1,844,018 |
| Dec 8, 2025 | $85.98 | $88.32 | $85.89 | $87.29 | +1.63% | 2,570,195 |
| Dec 5, 2025 | $85.71 | $86.29 | $84.83 | $85.89 | -0.01% | 2,859,649 |
| Dec 4, 2025 | $86.40 | $88.02 | $84.54 | $85.90 | -0.51% | 3,669,910 |
| Dec 3, 2025 | $75.60 | $87.00 | $75.05 | $86.34 | +5.46% | 9,286,896 |
| Dec 2, 2025 | $81.67 | $82.50 | $80.69 | $81.87 | +1.53% | 9,190,454 |
| Dec 1, 2025 | $79.98 | $81.17 | $79.20 | $80.64 | +0.39% | 4,180,492 |
| Nov 28, 2025 | $80.75 | $80.88 | $80.02 | $80.33 | -0.29% | 1,643,404 |
| Nov 26, 2025 | $81.16 | $81.24 | $80.16 | $80.56 | -0.74% | 1,889,510 |
| Nov 25, 2025 | $79.04 | $81.72 | $78.50 | $81.16 | +2.54% | 1,956,999 |
| Nov 24, 2025 | $79.14 | $80.07 | $78.05 | $79.15 | +0.60% | 3,059,931 |
| Nov 21, 2025 | $78.35 | $79.48 | $76.35 | $78.68 | +0.46% | 1,937,869 |
| Nov 20, 2025 | $81.46 | $81.89 | $78.11 | $78.32 | -2.21% | 2,039,192 |
| Nov 19, 2025 | $80.75 | $81.15 | $79.25 | $80.09 | -1.16% | 1,593,742 |
| Nov 18, 2025 | $81.14 | $82.15 | $80.54 | $81.03 | -0.05% | 2,132,430 |
| Nov 17, 2025 | $83.51 | $83.72 | $80.36 | $81.07 | -3.42% | 2,473,308 |
| Nov 14, 2025 | $82.69 | $84.29 | $81.20 | $83.94 | +0.21% | 1,626,535 |
| Nov 13, 2025 | $84.01 | $85.10 | $83.63 | $83.76 | -1.10% | 1,925,492 |
| Nov 12, 2025 | $85.71 | $86.38 | $83.63 | $84.69 | -1.04% | 1,788,707 |
| Nov 11, 2025 | $85.34 | $86.87 | $85.26 | $85.58 | -0.18% | 1,278,233 |
| Nov 10, 2025 | $85.83 | $86.52 | $84.98 | $85.74 | +0.62% | 1,409,799 |
| Nov 7, 2025 | $85.13 | $85.55 | $83.06 | $85.21 | -0.77% | 2,222,119 |
| Nov 6, 2025 | $87.13 | $87.82 | $84.59 | $85.87 | -1.45% | 1,571,065 |
| Nov 5, 2025 | $87.28 | $87.96 | $86.43 | $87.13 | +0.18% | 1,517,385 |
| Nov 4, 2025 | $88.96 | $90.26 | $86.84 | $86.97 | -4.51% | 1,670,414 |
| Nov 3, 2025 | $91.83 | $92.50 | $89.62 | $91.08 | -0.49% | 1,966,389 |
| Oct 31, 2025 | $88.40 | $91.60 | $88.25 | $91.53 | +4.12% | 3,045,324 |
| Oct 30, 2025 | $87.02 | $89.88 | $86.90 | $87.91 | +0.30% | 1,591,631 |
| Oct 29, 2025 | $89.26 | $89.28 | $87.08 | $87.65 | -1.86% | 1,720,582 |
| Oct 28, 2025 | $90.25 | $90.98 | $89.18 | $89.31 | -0.78% | 1,394,685 |
| Oct 27, 2025 | $90.00 | $90.60 | $89.25 | $90.01 | +1.06% | 1,449,030 |
| Oct 24, 2025 | $89.00 | $89.81 | $88.66 | $89.07 | +0.59% | 1,440,243 |
| Oct 23, 2025 | $86.99 | $88.64 | $86.71 | $88.55 | +1.73% | 1,682,855 |
| Oct 22, 2025 | $88.66 | $88.95 | $86.66 | $87.04 | -2.69% | 2,059,779 |
| Oct 21, 2025 | $88.25 | $89.95 | $87.95 | $89.45 | +1.28% | 1,792,451 |
| Oct 20, 2025 | $88.31 | $89.33 | $88.05 | $88.32 | – | 1,869,530 |
Seasonality
OKTA return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 6.8% | 4.0% | 0.7% | 3.0% | 10.9% | -0.3% | 3.4% | 5.0% | -4.1% | -2.4% | 2.6% | 6.3% |
| Months up | 6 of 9 | 5 of 9 | 4 of 9 | 5 of 9 | 6 of 10 | 6 of 10 | 7 of 10 | 5 of 10 | 3 of 10 | 3 of 10 | 5 of 9 | 7 of 9 |
| 2026 | -2.3% | -14.2% | 8.6% | -6.4% | 67.4% | 10.7% | 4.0% | 21.9% | 20.8% | -0.4% | ||
| 2025 | 19.6% | -4.0% | 16.3% | 6.6% | -8.0% | -3.1% | -2.2% | -5.1% | -1.2% | -0.2% | -12.2% | 7.6% |
| 2024 | -8.7% | 29.8% | -2.5% | -11.1% | -4.6% | 5.6% | 0.4% | -16.2% | -5.6% | -3.3% | 7.9% | 1.6% |
| 2023 | 7.7% | -3.2% | 21.0% | -20.5% | 32.6% | -23.7% | 10.8% | 8.7% | -2.4% | -17.3% | -0.5% | 35.0% |
| 2022 | -11.7% | -7.6% | -17.4% | -21.0% | -30.4% | 8.9% | 8.9% | -7.2% | -37.8% | -1.3% | -5.0% | 28.2% |
| 2021 | 1.9% | 0.9% | -15.7% | 22.4% | -17.5% | 10.0% | 1.3% | 6.4% | -10.0% | 4.1% | -12.9% | 4.2% |
| 2020 | 11.0% | 0.0% | -4.5% | 23.8% | 29.3% | 2.4% | 10.4% | -2.5% | -0.7% | -1.9% | 16.8% | 3.8% |
| 2019 | 29.2% | 3.0% | -2.5% | 25.7% | 8.8% | 9.1% | 5.9% | -3.3% | -22.2% | 10.8% | 19.0% | -11.1% |
| 2018 | 15.0% | 31.0% | 3.3% | 7.4% | 31.3% | -10.4% | -1.4% | 24.5% | 13.8% | -17.1% | 9.1% | 0.2% |
| 2017 | 0.2% | -12.6% | -3.7% | 23.0% | 4.5% | 2.5% | 1.0% | -12.3% |