NASDAQ:OKTA | Historical Stock Price | Okta, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2017-04-07 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$21.08$35.88$61.06$103.91$176.85$300.972017-04-072026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$115.37$115.371,092,500——
2019-12-30$114.30$114.301,893,800——
2019-12-27$119.92$119.921,489,200——
2019-12-26$120.40$120.401,068,300——
2019-12-24$119.02$119.02608,700——
2019-12-23$118.09$118.091,072,300——
2019-12-20$116.22$116.221,351,200——
2019-12-19$115.75$115.751,059,800——
2019-12-18$115.40$115.401,113,000——
2019-12-17$114.10$114.101,276,200——
2019-12-16$116.23$116.231,617,000——
2019-12-13$116.69$116.691,294,600——
2019-12-12$113.25$113.251,901,500——
2019-12-11$117.65$117.651,432,300——
2019-12-10$119.61$119.611,764,500——
2019-12-09$121.02$121.021,985,800——
2019-12-06$118.31$118.313,542,300——
2019-12-05$119.16$119.162,015,600——
2019-12-04$121.85$121.851,789,400——
2019-12-03$124.79$124.791,473,900——
2019-12-02$121.95$121.952,708,400——
2019-11-29$129.78$129.78543,900——
2019-11-27$129.96$129.96998,600——
2019-11-26$130.32$130.321,610,300——
2019-11-25$128.62$128.621,089,200——
2019-11-22$127.67$127.671,219,900——
2019-11-21$127.88$127.881,279,800——
2019-11-20$129.41$129.412,383,400——
2019-11-19$126.08$126.083,611,800——
2019-11-18$121.15$121.152,658,900——
2019-11-15$117.52$117.52826,200——
2019-11-14$115.96$115.96902,500——
2019-11-13$116.70$116.701,746,000——
2019-11-12$113.46$113.461,366,400——
2019-11-11$110.90$110.901,397,000——
2019-11-08$109.66$109.662,028,200——
2019-11-07$105.22$105.221,068,100——
2019-11-06$108.23$108.231,164,400——
2019-11-05$106.80$106.801,606,300——
2019-11-04$107.27$107.271,896,700——
2019-11-01$111.07$111.071,338,700——
2019-10-31$109.07$109.071,412,800——
2019-10-30$112.31$112.311,943,600——
2019-10-29$107.46$107.461,638,800——
2019-10-28$107.25$107.251,297,800——
2019-10-25$107.99$107.991,456,600——
2019-10-24$108.00$108.002,375,200——
2019-10-23$100.79$100.792,135,100——
2019-10-22$99.29$99.293,100,600——
2019-10-21$101.16$101.162,663,000——
2019-10-18$98.56$98.565,122,800——
2019-10-17$104.99$104.992,348,700——
2019-10-16$106.40$106.404,302,500——
2019-10-15$115.86$115.862,395,500——
2019-10-14$115.77$115.772,006,000——
2019-10-11$116.24$116.242,090,000——
2019-10-10$114.57$114.572,541,000——
2019-10-09$118.21$118.212,964,100——
2019-10-08$115.19$115.193,522,400——
2019-10-07$119.07$119.073,586,800——
2019-10-04$116.53$116.534,950,100——
2019-10-03$114.15$114.157,951,300——
2019-10-02$103.06$103.062,918,900——
2019-10-01$103.69$103.694,987,100——
2019-09-30$98.46$98.462,660,200——
2019-09-27$97.06$97.062,600,400——
2019-09-26$102.11$102.111,696,500——
2019-09-25$102.67$102.673,371,700——
2019-09-24$102.39$102.393,154,500——
2019-09-23$105.12$105.122,248,100——
2019-09-20$106.16$106.165,387,400——
2019-09-19$103.50$103.502,493,200——
2019-09-18$103.63$103.632,975,900——
2019-09-17$105.66$105.662,955,700——
2019-09-16$103.79$103.793,891,200——
2019-09-13$102.09$102.093,236,900——
2019-09-12$106.37$106.372,433,000——
2019-09-11$106.58$106.584,687,500——
2019-09-10$107.22$107.225,455,900——
2019-09-09$109.26$109.266,839,200——
2019-09-06$121.25$121.252,626,400——
2019-09-05$124.25$124.253,645,000——
2019-09-04$127.94$127.942,126,900——
2019-09-03$128.19$128.192,358,500——
2019-08-30$126.50$126.502,896,100——
2019-08-29$127.18$127.187,434,700——
2019-08-28$133.17$133.172,784,700——
2019-08-27$135.07$135.071,729,300——
2019-08-26$133.44$133.441,638,700——
2019-08-23$132.46$132.461,816,400——
2019-08-22$133.87$133.871,437,100——
2019-08-21$137.07$137.071,505,900——
2019-08-20$131.74$131.741,753,700——
2019-08-19$125.84$125.841,406,500——
2019-08-16$128.18$128.181,439,300——
2019-08-15$127.36$127.361,102,100——
2019-08-14$126.87$126.871,586,300——
2019-08-13$133.14$133.141,297,100——
2019-08-12$130.50$130.501,619,700——
2019-08-09$134.20$134.201,369,400——
2019-08-08$136.17$136.171,187,800——
2019-08-07$132.39$132.391,460,900——
2019-08-06$129.93$129.931,310,900——
2019-08-05$126.27$126.272,286,800——
2019-08-02$132.57$132.571,182,100——
2019-08-01$133.08$133.081,625,700——
2019-07-31$130.83$130.831,322,400——
2019-07-30$131.99$131.991,478,200——
2019-07-29$132.63$132.633,097,800——
2019-07-26$140.53$140.531,271,500——
2019-07-25$136.62$136.621,034,700——
2019-07-24$137.02$137.02778,100——
2019-07-23$135.64$135.64951,100——
2019-07-22$137.12$137.12853,600——
2019-07-19$136.19$136.191,381,200——
2019-07-18$138.66$138.661,095,200——
2019-07-17$138.02$138.021,177,500——
2019-07-16$134.85$134.851,374,300——
2019-07-15$138.07$138.071,397,800——
2019-07-12$135.29$135.291,404,200——
2019-07-11$136.61$136.611,248,400——
2019-07-10$135.48$135.482,161,500——
2019-07-09$133.90$133.901,692,800——
2019-07-08$130.08$130.081,433,100——
2019-07-05$127.71$127.711,731,700——
2019-07-03$127.50$127.501,517,000——
2019-07-02$125.98$125.981,629,200——
2019-07-01$122.42$122.422,272,000——
2019-06-28$123.51$123.512,727,700——
2019-06-27$122.74$122.742,872,900——
2019-06-26$119.72$119.721,854,800——
2019-06-25$121.00$121.003,048,500——
2019-06-24$125.00$125.003,025,600——
2019-06-21$131.15$131.152,944,000——
2019-06-20$133.38$133.382,298,100——
2019-06-19$132.40$132.401,866,000——
2019-06-18$128.73$128.731,350,100——
2019-06-17$127.80$127.801,662,800——
2019-06-14$128.95$128.95877,300——
2019-06-13$130.35$130.351,019,900——
2019-06-12$129.61$129.611,582,400——
2019-06-11$127.35$127.352,825,400——
2019-06-10$129.92$129.922,440,600——
2019-06-07$127.31$127.312,580,500——
2019-06-06$123.57$123.572,811,200——
2019-06-05$119.49$119.493,217,200——
2019-06-04$113.99$113.993,325,000——
2019-06-03$109.03$109.034,302,200——
2019-05-31$113.22$113.228,576,800——
2019-05-30$106.60$106.604,025,400——
2019-05-29$105.49$105.493,412,800——
2019-05-28$108.61$108.617,453,400——
2019-05-24$109.63$109.631,474,900——
2019-05-23$107.98$107.982,050,700——
2019-05-22$109.69$109.691,313,600——
2019-05-21$109.65$109.651,279,100——
2019-05-20$108.87$108.871,667,500——
2019-05-17$110.93$110.934,209,300——
2019-05-16$109.71$109.711,820,000——
2019-05-15$106.13$106.131,858,300——
2019-05-14$103.83$103.831,954,100——
2019-05-13$100.06$100.062,710,000——
2019-05-10$105.59$105.591,931,200——
2019-05-09$106.39$106.391,817,100——
2019-05-08$105.58$105.58926,500——
2019-05-07$105.11$105.111,730,400——
2019-05-06$107.79$107.791,698,300——
2019-05-03$106.07$106.071,618,600——
2019-05-02$103.64$103.641,659,600——
2019-05-01$102.15$102.151,783,800——
2019-04-30$104.03$104.031,472,200——
2019-04-29$103.40$103.401,467,900——
2019-04-26$102.99$102.991,540,800——
2019-04-25$101.65$101.652,330,800——
2019-04-24$101.73$101.732,880,700——
2019-04-23$101.05$101.053,476,700——
2019-04-22$95.51$95.511,725,700——
2019-04-18$91.94$91.941,894,300——
2019-04-17$92.20$92.202,114,800——
2019-04-16$94.22$94.221,297,600——
2019-04-15$95.69$95.691,687,600——
2019-04-12$95.24$95.241,821,100——
2019-04-11$95.02$95.022,252,200——
2019-04-10$92.76$92.762,827,000——
2019-04-09$92.65$92.654,291,900——
2019-04-08$87.64$87.641,447,700——
2019-04-05$86.83$86.831,785,100——
2019-04-04$85.39$85.394,524,900——
2019-04-03$89.35$89.353,770,700——
2019-04-02$85.79$85.791,289,900——
2019-04-01$84.23$84.231,772,200——
2019-03-29$82.73$82.731,292,400——
2019-03-28$81.31$81.311,160,300——
2019-03-27$80.76$80.761,779,000——
2019-03-26$83.50$83.501,402,600——
2019-03-25$82.16$82.161,964,100——
2019-03-22$81.05$81.051,652,900——
2019-03-21$85.47$85.471,679,600——
2019-03-20$81.77$81.771,248,800——
2019-03-19$81.19$81.192,488,800——
2019-03-18$82.87$82.873,167,900——
2019-03-15$79.21$79.212,906,700——
2019-03-14$82.88$82.881,772,500——
2019-03-13$80.47$80.471,850,900——
2019-03-12$80.63$80.631,759,700——
2019-03-11$80.93$80.932,497,000——
2019-03-08$78.43$78.439,463,500——
2019-03-07$81.21$81.213,476,300——
2019-03-06$79.98$79.981,888,500——
2019-03-05$80.11$80.112,139,800——
2019-03-04$79.56$79.566,479,600——
2019-03-01$86.43$86.431,689,500——
2019-02-28$84.88$84.881,485,600——
2019-02-27$85.25$85.25851,100——
2019-02-26$83.75$83.751,179,000——
2019-02-25$84.23$84.231,509,800——
2019-02-22$84.17$84.171,278,200——
2019-02-21$82.07$82.071,716,400——
2019-02-20$83.99$83.991,380,200——
2019-02-19$85.08$85.081,040,800——
2019-02-15$84.76$84.76994,300——
2019-02-14$85.20$85.201,545,000——
2019-02-13$83.60$83.60877,800——
2019-02-12$84.62$84.62986,800——
2019-02-11$82.93$82.931,167,600——
2019-02-08$83.17$83.17991,600——
2019-02-07$80.67$80.671,222,200——
2019-02-06$81.46$81.461,034,500——
2019-02-05$82.11$82.111,431,600——
2019-02-04$81.38$81.381,427,600——
2019-02-01$83.56$83.561,008,700——
2019-01-31$82.43$82.431,716,900——
2019-01-30$78.91$78.91993,900——
2019-01-29$77.11$77.111,200,100——
2019-01-28$78.99$78.991,394,200——
2019-01-25$79.62$79.622,312,000——
2019-01-24$79.33$79.332,136,300——
2019-01-23$78.27$78.272,695,100——
2019-01-22$77.22$77.222,235,700——
2019-01-18$77.90$77.902,515,700——
2019-01-17$76.40$76.403,472,900——
2019-01-16$72.86$72.862,078,100——
2019-01-15$72.44$72.442,680,900——
2019-01-14$70.48$70.482,893,500——
2019-01-11$68.41$68.412,896,400——
2019-01-10$68.84$68.841,727,300——
2019-01-09$68.78$68.781,623,600——
2019-01-08$68.90$68.902,351,300——
2019-01-07$66.27$66.272,135,000——
2019-01-04$63.15$63.151,933,900——
2019-01-03$59.56$59.561,859,100——
2019-01-02$63.26$63.261,656,900——