OKTA - Okta, Inc.
79.65
7.910 9.931%
Share volume: 8,919,473
Last Updated: 03-05-2026
Computer Software/Services – Computer Programming And Data Processing:
-0.11%
PREVIOUS CLOSE
CHG
CHG%
$71.74
7.91
0.11%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $73.00 | $73.00 | $80.35 | $80.35 | $72.75 | $72.75 | $79.65 | $79.65 | 8,919,473 | $8,919,473.00 |
| 03-04-2026 | $72.00 | $72.00 | $73.82 | $73.82 | $71.34 | $71.34 | $71.74 | $71.74 | 6,862,408 | $6,862,408.00 |
| 03-03-2026 | $71.29 | $71.29 | $73.57 | $73.57 | $70.16 | $70.16 | $72.52 | $72.52 | 4,096,485 | $4,096,485.00 |
| 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 |