Okta, Inc.
OKTANASDAQTechnology● Active
$118.72
$-4.76(-3.85%)
Market Cap$19.7B
P/E Ratio—
52W High$142.35
52W Low$62.66
Okta, Inc.（OKTA）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
okta · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$276.30
Sep 3, 2021
-57.0% from here
5-Year Low5Y
$44.12
Nov 4, 2022
+169.1% from low
IPO Priceadj.
$23.51
Apr 7, 2017
+405.0% since IPO
1 Year Ago
$101.20
Jun 9, 2025
+17.3% in 1Y
5 Years Ago
$217.30
Jun 8, 2021
-45.4% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · OKTA
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $122.19 | $123.99 | $117.58 | $118.72 | $118.72 | 4.0M | -2.84% |
| Jun 4, 2026 | $122.75 | $125.30 | $120.72 | $123.48 | $123.48 | 4.0M | +0.59% |
| Jun 3, 2026 | $132.48 | $132.74 | $124.20 | $124.65 | $124.65 | 6.1M | -5.91% |
| Jun 2, 2026 | $130.00 | $137.00 | $129.01 | $135.32 | $135.32 | 7.5M | +4.09% |
| Jun 1, 2026 | $128.31 | $142.35 | $128.29 | $139.79 | $139.79 | 9.8M | +8.95% |
| May 29, 2026 | $107.54 | $124.79 | $106.50 | $123.27 | $123.27 | 17.6M | +14.63% |
| May 28, 2026 | $91.74 | $96.64 | $90.14 | $94.72 | $94.72 | 9.0M | +3.25% |
| May 27, 2026 | $90.23 | $91.36 | $89.20 | $89.50 | $89.50 | 3.9M | -0.81% |
| May 26, 2026 | $94.97 | $96.39 | $90.30 | $93.81 | $93.81 | 4.0M | -1.22% |
| May 22, 2026 | $90.11 | $92.38 | $89.35 | $92.24 | $92.24 | 3.0M | +2.36% |
| May 21, 2026 | $88.50 | $90.95 | $87.30 | $89.44 | $89.44 | 2.8M | +1.06% |
| May 20, 2026 | $83.76 | $89.21 | $83.35 | $89.04 | $89.04 | 3.0M | +6.30% |
| May 19, 2026 | $88.74 | $90.00 | $85.61 | $85.70 | $85.70 | 3.1M | -3.43% |
| May 18, 2026 | $83.60 | $87.24 | $83.09 | $87.04 | $87.04 | 3.9M | +4.11% |
| May 15, 2026 | $81.10 | $83.84 | $80.37 | $82.77 | $82.77 | 2.6M | +2.06% |
| May 14, 2026 | $79.13 | $82.50 | $77.50 | $81.05 | $81.05 | 2.5M | +2.43% |
| May 13, 2026 | $78.46 | $80.09 | $77.45 | $78.20 | $78.20 | 2.2M | -0.33% |
| May 12, 2026 | $81.59 | $81.65 | $78.03 | $79.06 | $79.06 | 2.3M | -3.10% |
| May 11, 2026 | $82.96 | $84.70 | $81.13 | $81.69 | $81.69 | 2.3M | -1.53% |
| May 8, 2026 | $80.33 | $83.97 | $78.54 | $83.90 | $83.90 | 3.7M | +4.44% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · OKTA
Jan 1 → Dec 31 · 6 years2026+36.2%$87.15 → $118.72
+36.2%
2025+8.1%$80.00 → $86.47
+8.1%
2024-11.5%$89.00 → $78.80
-11.5%
2023+29.6%$69.86 → $90.53
+29.6%
2022-69.4%$223.05 → $68.33
-69.4%
2021+2.1%$219.65 → $224.17
+2.1%
Best Year2026 · +36.2%
Worst Year2022 · -69.4%
Positive Years4 / 6
Avg Annual Return-0.8%
6Y Total Return-46.0%
6Y CAGR~-9.7% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$205.10+0.00%
Mkt Cap $4.97T
Apple Inc.
AAPL
$307.34+0.00%
Mkt Cap $4.51T
Microsoft Corporation
MSFT
$416.67+0.00%
Mkt Cap $3.10T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$415.17+0.00%
Mkt Cap $2.15T
Broadcom Inc.
AVGO
$385.73+0.00%
Mkt Cap $1.83T
Micron Technology, Inc.
MU
$864.01+0.00%
Mkt Cap $974.4B
Advanced Micro Devices, Inc.
AMD
$466.38+0.00%
Mkt Cap $760.5B
ASML Holding N.V.
ASML
$1,641.74+0.00%
Mkt Cap $632.8B
Oracle Corporation
ORCL
$213.41+0.00%
Mkt Cap $613.8B
Intel Corporation
INTC
$99.17+0.00%
Mkt Cap $498.4BWhat If You Invested in OKTA?
If you invested $1,000 in OKTA at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$5,050
Total Return+405.0%
CAGR~+19.7% / yr
Profit+$4,050
Based on Apr 7, 2017 · $23.51Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Okta, Inc.（OKTA）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $118.72。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
OKTA 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
OKTA 历史股价FMP 日线复权 OHLCV