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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$254.26$254.261,604,200——
2020-12-30$260.52$260.521,229,000——
2020-12-29$261.75$261.751,429,400——
2020-12-28$262.75$262.751,504,600——
2020-12-24$275.60$275.60713,600——
2020-12-23$272.52$272.521,670,900——
2020-12-22$285.60$285.601,744,900——
2020-12-21$275.54$275.541,694,400——
2020-12-18$271.81$271.815,752,100——
2020-12-17$271.37$271.372,596,900——
2020-12-16$259.93$259.932,396,600——
2020-12-15$255.15$255.152,135,200——
2020-12-14$251.54$251.541,909,200——
2020-12-11$252.35$252.351,484,300——
2020-12-10$247.79$247.792,245,800——
2020-12-09$232.38$232.382,805,000——
2020-12-08$251.13$251.131,090,500——
2020-12-07$246.05$246.051,113,000——
2020-12-04$240.98$240.981,327,100——
2020-12-03$242.35$242.354,154,400——
2020-12-02$230.21$230.211,768,500——
2020-12-01$236.99$236.991,495,900——
2020-11-30$245.04$245.042,218,900——
2020-11-27$236.04$236.04904,400——
2020-11-25$237.67$237.67965,400——
2020-11-24$229.52$229.521,166,300——
2020-11-23$227.83$227.831,806,900——
2020-11-20$232.65$232.651,382,000——
2020-11-19$232.45$232.451,181,500——
2020-11-18$223.84$223.84924,300——
2020-11-17$226.33$226.33668,300——
2020-11-16$222.77$222.771,100,300——
2020-11-13$221.80$221.80933,700——
2020-11-12$224.26$224.26695,200——
2020-11-11$219.41$219.41665,000——
2020-11-10$213.34$213.341,374,500——
2020-11-09$217.39$217.391,501,400——
2020-11-06$233.26$233.26945,800——
2020-11-05$233.19$233.191,319,500——
2020-11-04$228.82$228.821,824,400——
2020-11-03$208.50$208.501,091,200——
2020-11-02$203.86$203.861,242,100——
2020-10-30$209.83$209.831,001,900——
2020-10-29$218.35$218.35959,000——
2020-10-28$221.35$221.35958,200——
2020-10-27$221.33$221.33830,500——
2020-10-26$219.20$219.201,017,400——
2020-10-23$219.51$219.511,969,400——
2020-10-22$216.55$216.551,155,300——
2020-10-21$220.81$220.811,397,700——
2020-10-20$231.68$231.681,316,800——
2020-10-19$242.09$242.09728,800——
2020-10-16$243.95$243.95769,700——
2020-10-15$246.31$246.31919,800——
2020-10-14$243.11$243.11922,300——
2020-10-13$246.95$246.951,293,600——
2020-10-12$245.55$245.551,624,600——
2020-10-09$236.45$236.451,131,300——
2020-10-08$237.57$237.571,593,000——
2020-10-07$236.60$236.601,825,400——
2020-10-06$232.49$232.492,025,200——
2020-10-05$227.26$227.261,492,000——
2020-10-02$219.06$219.061,133,900——
2020-10-01$219.30$219.30923,900——
2020-09-30$213.85$213.85759,000——
2020-09-29$213.56$213.56637,000——
2020-09-28$213.33$213.33916,800——
2020-09-25$216.20$216.201,676,800——
2020-09-24$204.53$204.53783,300——
2020-09-23$207.72$207.72891,900——
2020-09-22$211.86$211.861,332,400——
2020-09-21$206.47$206.471,226,900——
2020-09-18$197.65$197.651,958,800——
2020-09-17$194.90$194.901,583,800——
2020-09-16$193.16$193.161,274,600——
2020-09-15$193.42$193.421,052,700——
2020-09-14$194.69$194.691,031,500——
2020-09-11$193.66$193.661,251,400——
2020-09-10$198.48$198.481,115,900——
2020-09-09$200.49$200.491,315,400——
2020-09-08$197.13$197.131,307,900——
2020-09-04$203.44$203.442,315,200——
2020-09-03$208.78$208.784,145,500——
2020-09-02$230.60$230.602,485,700——
2020-09-01$224.50$224.502,580,900——
2020-08-31$215.37$215.371,866,300——
2020-08-28$207.98$207.983,950,300——
2020-08-27$218.44$218.442,760,700——
2020-08-26$224.14$224.142,072,900——
2020-08-25$209.53$209.53939,600——
2020-08-24$205.12$205.12965,100——
2020-08-21$208.39$208.391,052,300——
2020-08-20$211.03$211.031,013,900——
2020-08-19$205.29$205.29974,200——
2020-08-18$205.68$205.681,268,000——
2020-08-17$199.73$199.731,808,000——
2020-08-14$198.86$198.861,138,700——
2020-08-13$202.83$202.831,067,500——
2020-08-12$198.82$198.821,145,200——
2020-08-11$196.18$196.181,462,200——
2020-08-10$199.66$199.662,292,100——
2020-08-07$208.23$208.231,736,100——
2020-08-06$217.31$217.311,007,100——
2020-08-05$223.56$223.561,276,800——
2020-08-04$219.39$219.391,033,000——
2020-08-03$222.32$222.321,236,000——
2020-07-31$220.98$220.981,049,500——
2020-07-30$219.32$219.321,662,300——
2020-07-29$210.88$210.88898,700——
2020-07-28$205.06$205.06742,900——
2020-07-27$206.00$206.00961,900——
2020-07-24$205.64$205.64920,300——
2020-07-23$206.77$206.771,168,000——
2020-07-22$210.82$210.82752,800——
2020-07-21$211.31$211.311,172,000——
2020-07-20$213.24$213.241,938,200——
2020-07-17$207.38$207.381,198,200——
2020-07-16$202.52$202.521,416,200——
2020-07-15$204.05$204.052,396,200——
2020-07-14$206.75$206.753,047,500——
2020-07-13$200.09$200.093,601,600——
2020-07-10$218.73$218.731,183,800——
2020-07-09$222.95$222.951,791,800——
2020-07-08$219.78$219.782,380,100——
2020-07-07$207.34$207.341,724,100——
2020-07-06$207.26$207.262,297,000——
2020-07-02$207.76$207.762,061,200——
2020-07-01$210.92$210.922,488,900——
2020-06-30$200.23$200.231,711,900——
2020-06-29$199.84$199.841,743,500——
2020-06-26$203.49$203.493,429,000——
2020-06-25$204.22$204.222,697,300——
2020-06-24$195.82$195.821,742,800——
2020-06-23$195.62$195.621,906,700——
2020-06-22$199.19$199.191,860,900——
2020-06-19$198.19$198.192,827,600——
2020-06-18$196.31$196.312,128,100——
2020-06-17$194.32$194.322,039,100——
2020-06-16$188.10$188.102,413,900——
2020-06-15$187.45$187.452,640,000——
2020-06-12$179.24$179.241,759,100——
2020-06-11$178.87$178.873,226,500——
2020-06-10$181.45$181.454,707,300——
2020-06-09$180.07$180.072,993,700——
2020-06-08$185.13$185.131,862,500——
2020-06-05$180.60$180.602,354,500——
2020-06-04$186.29$186.292,400,700——
2020-06-03$195.21$195.211,631,700——
2020-06-02$199.73$199.732,323,600——
2020-06-01$204.78$204.782,552,100——
2020-05-29$195.58$195.584,873,200——
2020-05-28$183.92$183.923,308,000——
2020-05-27$179.42$179.423,049,100——
2020-05-26$184.17$184.172,399,900——
2020-05-22$192.49$192.491,294,300——
2020-05-21$187.74$187.741,235,200——
2020-05-20$187.70$187.702,262,200——
2020-05-19$180.78$180.781,015,400——
2020-05-18$179.43$179.431,587,900——
2020-05-15$181.60$181.601,367,200——
2020-05-14$177.32$177.321,544,000——
2020-05-13$177.36$177.362,046,800——
2020-05-12$173.65$173.651,631,400——
2020-05-11$174.33$174.331,599,200——
2020-05-08$169.38$169.381,925,400——
2020-05-07$170.29$170.291,625,200——
2020-05-06$164.43$164.431,146,200——
2020-05-05$158.73$158.731,278,800——
2020-05-04$154.69$154.69943,600——
2020-05-01$148.84$148.84919,300——
2020-04-30$151.30$151.301,590,600——
2020-04-29$149.56$149.561,640,800——
2020-04-28$147.66$147.661,817,600——
2020-04-27$151.94$151.941,735,000——
2020-04-24$155.35$155.351,672,100——
2020-04-23$152.01$152.011,293,100——
2020-04-22$151.64$151.641,063,500——
2020-04-21$148.41$148.412,989,900——
2020-04-20$152.60$152.602,904,700——
2020-04-17$148.09$148.091,386,200——
2020-04-16$147.43$147.432,035,700——
2020-04-15$142.47$142.472,320,400——
2020-04-14$139.84$139.842,279,200——
2020-04-13$134.26$134.261,515,500——
2020-04-09$130.96$130.962,348,000——
2020-04-08$128.09$128.091,128,400——
2020-04-07$125.54$125.542,321,600——
2020-04-06$128.12$128.122,229,500——
2020-04-03$118.94$118.942,205,300——
2020-04-02$115.99$115.992,226,200——
2020-04-01$119.57$119.572,591,600——
2020-03-31$122.26$122.262,504,500——
2020-03-30$124.94$124.941,771,300——
2020-03-27$121.05$121.051,827,900——
2020-03-26$123.30$123.301,818,100——
2020-03-25$117.77$117.772,103,700——
2020-03-24$123.97$123.972,324,400——
2020-03-23$118.40$118.402,738,200——
2020-03-20$115.45$115.452,660,500——
2020-03-19$113.95$113.952,791,900——
2020-03-18$102.06$102.065,015,100——
2020-03-17$109.11$109.113,616,800——
2020-03-16$96.08$96.083,622,200——
2020-03-13$107.29$107.292,218,700——
2020-03-12$106.08$106.083,912,500——
2020-03-11$114.75$114.752,580,700——
2020-03-10$119.21$119.212,452,600——
2020-03-09$114.85$114.852,719,500——
2020-03-06$125.97$125.974,708,300——
2020-03-05$129.05$129.052,406,300——
2020-03-04$131.34$131.341,943,000——
2020-03-03$131.34$131.342,110,300——
2020-03-02$133.43$133.431,913,400——
2020-02-28$128.06$128.062,337,000——
2020-02-27$123.83$123.832,117,200——
2020-02-26$127.82$127.821,721,100——
2020-02-25$122.97$122.971,778,200——
2020-02-24$126.80$126.802,189,000——
2020-02-21$133.59$133.591,406,300——
2020-02-20$138.55$138.551,719,400——
2020-02-19$139.50$139.501,604,800——
2020-02-18$137.90$137.90953,800——
2020-02-14$137.03$137.031,178,800——
2020-02-13$135.31$135.311,133,900——
2020-02-12$137.58$137.581,301,400——
2020-02-11$137.27$137.271,106,400——
2020-02-10$135.76$135.761,342,500——
2020-02-07$132.79$132.791,076,100——
2020-02-06$130.09$130.091,236,200——
2020-02-05$129.67$129.671,859,000——
2020-02-04$134.76$134.761,497,100——
2020-02-03$129.35$129.351,011,900——
2020-01-31$128.05$128.051,381,800——
2020-01-30$132.94$132.941,785,800——
2020-01-29$129.00$129.001,396,400——
2020-01-28$127.47$127.47975,900——
2020-01-27$125.82$125.821,337,100——
2020-01-24$129.66$129.661,229,500——
2020-01-23$127.84$127.84947,100——
2020-01-22$125.02$125.02830,400——
2020-01-21$125.26$125.261,301,800——
2020-01-17$125.83$125.831,418,600——
2020-01-16$128.40$128.401,367,000——
2020-01-15$128.57$128.571,168,400——
2020-01-14$129.03$129.031,184,000——
2020-01-13$131.16$131.161,165,600——
2020-01-10$129.39$129.391,347,500——
2020-01-09$128.52$128.521,306,900——
2020-01-08$125.55$125.551,153,500——
2020-01-07$122.89$122.891,270,600——
2020-01-06$123.43$123.431,863,200——
2020-01-03$118.29$118.29928,600——
2020-01-02$117.31$117.311,003,400——