We use analytics to improve your experience. Cookie policy
NasdaqGS · Technology · Historical Data
Daily OKTA OHLCV bars for the past year. Split-adjusted closes by default; 1-year return, range, and realised volatility computed from the same series.
1-year return
-31.13%
First close → last close
Range high
$127.57
Range low
$62.66
Realised vol (annualised)
45%
σ of daily log returns × √252
Trend read
OKTA has come off the highs. Pullbacks of this magnitude are common in healthy bull tapes — what matters is the depth: a stock holding above the prior breakout zone is digesting; one breaking it is changing trend.
| Date | High | Low | Close | Volume |
|---|---|---|---|---|
| 2026-05-04 | $78.00 | $75.54 | $77.24 | — |
| 2026-05-01 | $77.46 | $75.01 | $75.78 | — |
| 2026-04-30 | $75.32 | $72.99 | $73.65 | — |
| 2026-04-29 | $76.41 | $74.26 | $76.16 | — |
| 2026-04-28 | $78.52 | $75.94 | $76.20 | — |
| 2026-04-27 | $76.56 | $74.69 | $76.14 | — |
| 2026-04-24 | $76.67 | $73.24 | $75.98 | — |
| 2026-04-23 | $76.60 | $74.07 | $76.04 | — |
| 2026-04-22 | $79.02 | $76.85 | $78.70 | — |
| 2026-04-21 | $79.87 | $76.40 | $77.64 | — |
| 2026-04-20 | $76.89 | $73.40 | $75.76 | — |
| 2026-04-17 | $73.48 | $71.13 | $72.25 | — |
| 2026-04-16 | $72.90 | $70.24 | $72.01 | — |
| 2026-04-15 | $67.65 | $65.23 | $67.35 | — |
| 2026-04-14 | $67.38 | $63.44 | $64.09 | — |
| 2026-04-13 | $65.61 | $63.00 | $65.46 | — |
| 2026-04-10 | $68.50 | $62.66 | $62.93 | — |
| 2026-04-09 | $76.04 | $67.69 | $67.76 | — |
| 2026-04-08 | $82.05 | $76.00 | $76.04 | — |
| 2026-04-07 | $81.21 | $78.24 | $79.34 | — |
| 2026-04-06 | $81.17 | $79.48 | $80.56 | — |
| 2026-04-02 | $81.10 | $77.94 | $80.19 | — |
| 2026-04-01 | $80.40 | $77.33 | $79.14 | — |
| 2026-03-31 | $79.50 | $75.83 | $78.71 | — |
| 2026-03-30 | $77.52 | $74.00 | $75.47 | — |
| 2026-03-27 | $76.91 | $72.21 | $73.23 | — |
| 2026-03-26 | $81.01 | $77.47 | $79.38 | — |
| 2026-03-25 | $79.39 | $76.41 | $78.12 | — |
| 2026-03-24 | $80.15 | $76.13 | $76.76 | — |
| 2026-03-23 | $82.12 | $78.01 | $81.10 | — |
Showing the most recent 30 sessions. Total 254 bars available.
Frequently asked
The OKTA Historical Data page renders OHLCV (open / high / low / close / volume) for the past year and links to a CSV export. For deeper history use the OKTA chart with the MAX timeframe.
TECHi shows 1 year of daily OKTA bars by default; the underlying provider feed reaches back to Okta, Inc.'s IPO date. MAX-timeframe loads the full history for chart visualisation.
Yes — TECHi displays split-adjusted closes by default so the visual story isn't broken by a stock split. Unadjusted "raw" prices are exposed in the CSV export for backtesting workflows.
Total-return calculations (price + reinvested dividends) ride on the same OHLCV table; the column labelled "Total return" backs out the dividend reinvestment so backtests stay honest.
