stockNASDAQ: OKTA • 28 Days Updates
Okta Inc. (OKTA)
Showing Closing Date Range from Oct 5 to Nov 2, 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 $184.87, moving -15.97% over the past week and -15.31% across 28 days. Longer term, the stock is +25.06% over 3 months, +138.73% over 6 months and +102.98% over 12 months. For comparison, SLNH (Soluna) (-43.35%), VTRS (Viatris) (+5.96%), CRML (Critical Metals) (-9.72%), QS (QuantumScape) (-12.99%) and CPB (The Campbell's) (+14.72%) moved over the same 28-day stretch.
Investor Relations:investor.okta.com
Price & Performance Trajectory
Okta Inc.NASDAQ: OKTA
Latest Close
$184.87
28 Days Updates Trajectory
Showing Closing Date Range from Oct 5 to Nov 2, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesOKTA session performance
✓ Latest Close USD
$184.87
Latest session close
$-33.42vs period start
Period Return % % GAIN
-15.31%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$235 / $183.12
Period range envelope
$51.88channel spread
Total Volume SHARES
69.97M
Period turnover
Avg: 3.33M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(21 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Nov 02, 2026 | $184.87 | -11.22% | $206.00 | $183.12 | 5.81M |
| Oct 30, 2026 | $208.24 | -6.14% | $222.40 | $202.82 | 4.94M |
| Oct 29, 2026 | $221.86 | -0.36% | $222.35 | $204.11 | 3.25M |
| Oct 28, 2026 | $222.66 | -1.51% | $228.72 | $221.27 | 2.23M |
| Oct 27, 2026 | $226.07 | +2.75% | $228.00 | $219.00 | 2.50M |
| Oct 26, 2026 | $220.01 | +3.27% | $222.39 | $211.42 | 2.61M |
| Oct 23, 2026 | $213.05 | +5.82% | $214.83 | $199.00 | 3.03M |
| Oct 22, 2026 | $201.33 | -3.50% | $210.86 | $199.54 | 2.48M |
| Oct 21, 2026 | $208.64 | +7.54% | $210.86 | $192.91 | 4.03M |
| Oct 20, 2026 | $194.02 | +2.15% | $195.37 | $183.60 | 2.36M |
| Oct 19, 2026 | $189.93 | +1.43% | $194.40 | $189.00 | 2.99M |
| Oct 16, 2026 | $187.26 | -10.20% | $212.00 | $184.89 | 7.37M |
| Oct 15, 2026 | $208.52 | -1.60% | $210.35 | $203.00 | 3.51M |
| Oct 14, 2026 | $211.92 | -6.45% | $228.00 | $211.74 | 4.60M |
| Oct 13, 2026 | $226.53 | -0.24% | $233.75 | $223.00 | 2.31M |
Page 1 of 2