OKTA - Okta, Inc.
72.52
-1.450 -1.999%
Share volume: 4,090,631
Last Updated: 03-03-2026
Computer Software/Services – Computer Programming And Data Processing:
-0.16%
PREVIOUS CLOSE
CHG
CHG%
$73.97
-1.45
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $71.29 | $71.29 | $73.57 | $73.57 | $70.16 | $70.16 | $72.52 | $72.52 | 4,090,631 | $4,090,631.00 |
| 03-02-2026 | $71.43 | $71.43 | $74.37 | $74.37 | $71.12 | $71.12 | $73.97 | $73.97 | 3,467,717 | $3,467,717.00 |
| 02-27-2026 | $72.75 | $72.75 | $73.88 | $73.88 | $71.26 | $71.26 | $72.50 | $72.50 | 4,694,818 | $4,694,818.00 |
| 02-26-2026 | $73.22 | $73.22 | $76.45 | $76.45 | $72.85 | $72.85 | $75.25 | $75.25 | 4,405,160 | $4,405,160.00 |
| 02-25-2026 | $71.48 | $71.48 | $73.17 | $73.17 | $70.25 | $70.25 | $73.01 | $73.01 | 4,326,646 | $4,326,646.00 |
| 02-24-2026 | $69.50 | $69.50 | $71.98 | $71.98 | $68.96 | $68.96 | $71.14 | $71.14 | 3,955,920 | $3,955,920.00 |
| 02-23-2026 | $73.55 | $73.55 | $73.55 | $73.55 | $68.77 | $68.77 | $69.51 | $69.51 | 4,773,766 | $4,773,766.00 |
| 02-20-2026 | $81.05 | $81.05 | $83.53 | $83.53 | $73.74 | $73.74 | $74.29 | $74.29 | 6,074,123 | $6,074,123.00 |
| 02-19-2026 | $82.11 | $82.11 | $82.99 | $82.99 | $80.62 | $80.62 | $81.80 | $81.80 | 2,202,733 | $2,202,733.00 |
| 02-18-2026 | $81.05 | $81.05 | $84.35 | $84.35 | $80.56 | $80.56 | $82.93 | $82.93 | 2,773,271 | $2,773,271.00 |