stockNASDAQ: OKTA • 28 Days Updates
Okta Inc. (OKTA)
Showing Closing Date Range from Sep 10 to Oct 8, 2026.
Okta (OKTA) is a cloud-based identity and access management platform helping organizations secure user authentication across applications, trading on Nasdaq Stocks. Shares last closed at $220.21, moving +3.56% over the past week and +28.69% across 28 days. Longer term, the stock is +58.85% over 3 months, +236.40% over 6 months and +137.73% over 12 months. For comparison, SLNH (Soluna) (-18.16%), VTRS (Viatris) (+6.47%), CRML (Critical Metals) (+1.64%), QS (QuantumScape) (-11.58%) and CPB (The Campbell's) (-7.50%) moved over the same 28-day stretch.
Investor Relations:investor.okta.com
Price & Performance Trajectory
Okta Inc.NASDAQ: OKTA
Latest Close
$220.21
28 Days Updates Trajectory
Showing Closing Date Range from Sep 10 to Oct 8, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesOKTA session performance
✓ Latest Close USD
$220.21
Latest session close
+$49.1vs period start
Period Return % % GAIN
+28.69%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$226.44 / $166.17
Period range envelope
$60.27channel spread
Total Volume SHARES
75.14M
Period turnover
Avg: 3.76M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(20 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 08, 2026 | $220.21 | +1.01% | $225.50 | $216.00 | 2.36M |
| Oct 07, 2026 | $218.00 | -0.31% | $219.23 | $215.12 | 2.26M |
| Oct 06, 2026 | $218.67 | +0.17% | $226.44 | $216.68 | 2.99M |
| Oct 05, 2026 | $218.29 | +3.22% | $219.68 | $211.00 | 3.05M |
| Oct 02, 2026 | $211.49 | -0.54% | $216.59 | $210.38 | 2.07M |
| Oct 01, 2026 | $212.63 | +1.68% | $213.86 | $205.25 | 3.18M |
| Sep 30, 2026 | $209.11 | +2.06% | $212.39 | $204.93 | 3.30M |
| Sep 29, 2026 | $204.88 | +1.34% | $208.69 | $200.59 | 2.93M |
| Sep 28, 2026 | $202.18 | +3.58% | $203.44 | $190.50 | 3.65M |
| Sep 25, 2026 | $195.19 | -5.54% | $205.00 | $195.04 | 3.99M |
| Sep 23, 2026 | $205.36 | +4.45% | $207.20 | $196.00 | 5.48M |
| Sep 22, 2026 | $196.62 | +2.76% | $198.09 | $188.22 | 5.13M |
| Sep 21, 2026 | $191.33 | +4.91% | $192.22 | $180.55 | 3.72M |
| Sep 18, 2026 | $182.37 | -4.03% | $190.04 | $181.36 | 5.73M |
| Sep 17, 2026 | $190.02 | +1.01% | $192.59 | $183.00 | 3.75M |
Page 1 of 2