Okta Inc. (OKTA)
112.89
-2.75 (-2.38%)
At close: Mar 18, 2025, 3:59 PM
113.78
0.78%
Pre-market: Mar 19, 2025, 04:52 AM EDT
OKTA Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2025 | 114.83 | 115.37 | 112.17 | 112.92 | -2.72 | -2.35% | 2,033,964 |
| Mar 17, 2025 | 112.88 | 116.81 | 112.60 | 115.64 | 3.09 | 2.75% | 3,969,507 |
| Mar 14, 2025 | 109.14 | 113.76 | 108.52 | 112.55 | 5.92 | 5.55% | 4,437,900 |
| Mar 13, 2025 | 107.85 | 109.47 | 105.46 | 106.63 | -2.15 | -1.98% | 3,482,500 |
| Mar 12, 2025 | 109.23 | 110.82 | 107.04 | 108.78 | 1.78 | 1.66% | 2,399,701 |
| Mar 11, 2025 | 105.50 | 109.32 | 104.95 | 107.00 | 1.81 | 1.72% | 2,995,300 |
| Mar 10, 2025 | 111.01 | 111.07 | 104.92 | 105.19 | -7.25 | -6.45% | 5,835,600 |
| Mar 7, 2025 | 110.52 | 114.63 | 107.67 | 112.44 | 1.22 | 1.10% | 4,498,000 |
| Mar 6, 2025 | 114.36 | 116.96 | 111.12 | 111.22 | -5.09 | -4.38% | 6,022,300 |
| Mar 5, 2025 | 108.64 | 116.75 | 107.38 | 116.31 | 8.00 | 7.39% | 10,439,700 |
| Mar 4, 2025 | 100.06 | 108.60 | 97.60 | 108.31 | 21.15 | 24.27% | 17,352,128 |
| Mar 3, 2025 | 91.81 | 92.76 | 86.88 | 87.16 | -3.33 | -3.68% | 7,462,926 |
| Feb 28, 2025 | 89.07 | 90.61 | 88.43 | 90.49 | 1.30 | 1.46% | 3,964,000 |
| Feb 27, 2025 | 89.90 | 91.89 | 88.88 | 89.19 | -0.39 | -0.44% | 2,523,047 |
| Feb 26, 2025 | 89.59 | 91.09 | 88.94 | 89.58 | 0.24 | 0.27% | 1,245,915 |
| Feb 25, 2025 | 90.21 | 90.40 | 87.38 | 89.34 | -1.54 | -1.69% | 2,023,817 |
| Feb 24, 2025 | 93.26 | 93.46 | 88.85 | 90.88 | -1.87 | -2.02% | 2,853,917 |
| Feb 21, 2025 | 95.57 | 96.04 | 92.00 | 92.75 | -2.44 | -2.56% | 2,619,700 |
| Feb 20, 2025 | 96.95 | 97.13 | 93.73 | 95.19 | -1.79 | -1.85% | 1,499,058 |
| Feb 19, 2025 | 96.89 | 98.00 | 95.58 | 96.98 | -0.06 | -0.06% | 1,537,224 |
| Feb 18, 2025 | 96.69 | 97.10 | 95.11 | 97.04 | 0.75 | 0.78% | 2,544,500 |
| Feb 14, 2025 | 100.27 | 100.30 | 96.10 | 96.29 | -3.97 | -3.96% | 2,956,300 |
| Feb 13, 2025 | 98.80 | 100.60 | 97.59 | 100.26 | 2.00 | 2.04% | 2,763,800 |
| Feb 12, 2025 | 94.66 | 99.10 | 94.50 | 98.26 | 2.48 | 2.59% | 2,101,500 |
| Feb 11, 2025 | 97.59 | 99.42 | 95.67 | 95.78 | -1.88 | -1.93% | 1,694,394 |
| Feb 10, 2025 | 97.80 | 98.00 | 95.14 | 97.66 | 0.66 | 0.68% | 1,893,500 |
| Feb 7, 2025 | 98.50 | 98.82 | 96.88 | 97.00 | -0.47 | -0.48% | 1,974,608 |
| Feb 6, 2025 | 97.72 | 97.90 | 95.92 | 97.47 | 0.02 | 0.02% | 2,406,100 |
| Feb 5, 2025 | 94.50 | 98.41 | 94.39 | 97.45 | 3.04 | 3.22% | 2,438,666 |
| Feb 4, 2025 | 91.71 | 94.45 | 91.60 | 94.41 | 1.17 | 1.25% | 2,001,000 |
| Feb 3, 2025 | 92.50 | 94.54 | 91.90 | 93.24 | -0.98 | -1.04% | 1,990,900 |
| Jan 31, 2025 | 94.62 | 95.24 | 93.73 | 94.22 | 0.46 | 0.49% | 2,712,596 |
| Jan 30, 2025 | 94.38 | 95.98 | 93.67 | 93.76 | -0.24 | -0.26% | 2,282,824 |
| Jan 29, 2025 | 94.06 | 94.47 | 92.55 | 94.00 | -0.93 | -0.98% | 2,029,000 |
| Jan 28, 2025 | 91.50 | 96.03 | 90.73 | 94.93 | 4.03 | 4.43% | 4,553,600 |
| Jan 27, 2025 | 87.10 | 91.16 | 86.45 | 90.90 | 2.04 | 2.30% | 2,791,700 |
| Jan 24, 2025 | 88.50 | 91.08 | 87.99 | 88.86 | 0.79 | 0.90% | 2,097,552 |
| Jan 23, 2025 | 88.31 | 88.39 | 86.25 | 88.07 | -0.55 | -0.62% | 1,914,212 |
| Jan 22, 2025 | 89.58 | 90.13 | 88.29 | 88.62 | -0.78 | -0.87% | 1,574,549 |
| Jan 21, 2025 | 88.44 | 89.70 | 87.86 | 89.40 | 2.11 | 2.42% | 2,700,100 |
| Jan 17, 2025 | 87.38 | 87.49 | 85.90 | 87.29 | 1.62 | 1.89% | 3,366,543 |
| Jan 16, 2025 | 84.48 | 86.17 | 83.73 | 85.67 | 1.47 | 1.75% | 2,744,147 |
| Jan 15, 2025 | 84.63 | 85.30 | 83.45 | 84.20 | 1.13 | 1.36% | 1,816,800 |
| Jan 14, 2025 | 83.49 | 84.68 | 82.66 | 83.07 | -0.42 | -0.50% | 1,931,375 |
| Jan 13, 2025 | 82.99 | 83.70 | 81.36 | 83.49 | -0.88 | -1.04% | 2,197,839 |
| Jan 10, 2025 | 84.09 | 85.14 | 82.84 | 84.37 | -1.09 | -1.28% | 3,785,105 |
| Jan 8, 2025 | 84.00 | 85.60 | 82.97 | 85.46 | 0.80 | 0.94% | 2,341,743 |
| Jan 7, 2025 | 84.38 | 86.79 | 83.42 | 84.66 | 0.28 | 0.33% | 4,691,700 |
| Jan 6, 2025 | 81.19 | 85.90 | 81.19 | 84.38 | 3.62 | 4.48% | 2,932,700 |
| Jan 3, 2025 | 79.35 | 80.84 | 79.01 | 80.76 | 1.93 | 2.45% | 2,237,020 |