Okta Inc. (OKTA)
84.09
1.02 (1.23%)
At close: Jan 15, 2025, 2:37 PM
OKTA Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 83.49 | 84.68 | 82.66 | 83.07 | -0.42 | -0.50% | 1,929,426 |
| 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 |
| Jan 2, 2025 | 80.00 | 80.41 | 78.44 | 78.83 | 0.03 | 0.04% | 1,924,000 |
| Dec 31, 2024 | 80.40 | 80.44 | 78.44 | 78.80 | -0.84 | -1.05% | 2,674,200 |
| Dec 30, 2024 | 80.50 | 80.91 | 79.40 | 79.64 | -2.00 | -2.45% | 2,698,900 |
| Dec 27, 2024 | 82.33 | 82.49 | 79.87 | 81.64 | -1.38 | -1.66% | 3,348,600 |
| Dec 26, 2024 | 82.89 | 83.39 | 82.49 | 83.02 | -0.17 | -0.20% | 2,517,600 |
| Dec 24, 2024 | 83.64 | 84.13 | 82.88 | 83.19 | -0.41 | -0.49% | 1,697,500 |
| Dec 23, 2024 | 83.25 | 83.64 | 81.86 | 83.60 | 0.32 | 0.38% | 3,216,300 |
| Dec 20, 2024 | 80.67 | 83.56 | 80.16 | 83.28 | 1.59 | 1.95% | 4,814,946 |
| Dec 19, 2024 | 83.83 | 84.28 | 80.86 | 81.69 | 0.28 | 0.34% | 3,272,980 |
| Dec 18, 2024 | 85.19 | 87.06 | 80.74 | 81.41 | -4.01 | -4.69% | 3,984,943 |
| Dec 17, 2024 | 84.76 | 85.88 | 83.44 | 85.42 | 0.66 | 0.78% | 4,703,400 |
| Dec 16, 2024 | 84.01 | 85.32 | 83.51 | 84.76 | 2.77 | 3.38% | 4,096,700 |
| Dec 13, 2024 | 83.99 | 84.11 | 81.93 | 81.99 | -1.92 | -2.29% | 1,879,500 |
| Dec 12, 2024 | 84.09 | 84.71 | 83.24 | 83.91 | -1.09 | -1.28% | 2,615,500 |
| Dec 11, 2024 | 83.76 | 85.78 | 82.81 | 85.00 | 2.22 | 2.68% | 3,679,700 |
| Dec 10, 2024 | 83.40 | 84.08 | 81.75 | 82.78 | -0.42 | -0.50% | 3,322,418 |
| Dec 9, 2024 | 85.05 | 85.39 | 82.46 | 83.20 | -1.59 | -1.88% | 3,359,800 |
| Dec 6, 2024 | 83.87 | 85.34 | 82.69 | 84.79 | 1.27 | 1.52% | 5,295,400 |
| Dec 5, 2024 | 87.27 | 89.80 | 83.34 | 83.52 | -2.59 | -3.01% | 6,834,130 |
| Dec 4, 2024 | 91.00 | 91.43 | 82.79 | 86.11 | 4.40 | 5.38% | 21,083,600 |
| Dec 3, 2024 | 81.23 | 81.88 | 79.58 | 81.71 | 0.86 | 1.06% | 9,106,535 |
| Dec 2, 2024 | 80.00 | 81.44 | 79.27 | 80.85 | 3.29 | 4.24% | 4,462,203 |
| Nov 29, 2024 | 76.29 | 77.79 | 76.03 | 77.56 | 1.14 | 1.49% | 2,132,600 |
| Nov 27, 2024 | 76.51 | 77.05 | 74.81 | 76.42 | -0.41 | -0.53% | 1,855,200 |
| Nov 26, 2024 | 76.37 | 77.23 | 75.25 | 76.83 | 0.33 | 0.43% | 2,875,513 |
| Nov 25, 2024 | 77.62 | 78.92 | 76.13 | 76.50 | -0.07 | -0.09% | 3,238,729 |
| Nov 22, 2024 | 77.13 | 78.62 | 75.32 | 76.57 | 1.12 | 1.48% | 4,535,107 |
| Nov 21, 2024 | 74.16 | 77.26 | 74.16 | 75.45 | 1.76 | 2.39% | 6,452,906 |
| Nov 20, 2024 | 74.58 | 74.86 | 72.88 | 73.69 | -0.82 | -1.10% | 2,087,407 |
| Nov 19, 2024 | 72.11 | 74.65 | 71.84 | 74.51 | 1.63 | 2.24% | 2,239,500 |
| Nov 18, 2024 | 73.67 | 73.92 | 72.10 | 72.88 | -0.78 | -1.06% | 2,106,300 |
| Nov 15, 2024 | 76.46 | 76.49 | 73.11 | 73.66 | -3.27 | -4.25% | 1,950,174 |
| Nov 14, 2024 | 78.30 | 78.73 | 76.42 | 76.93 | -1.49 | -1.90% | 2,154,426 |
| Nov 13, 2024 | 78.06 | 80.71 | 78.04 | 78.42 | 0.20 | 0.26% | 2,213,857 |
| Nov 12, 2024 | 77.00 | 79.08 | 76.90 | 78.22 | -0.23 | -0.29% | 1,397,526 |
| Nov 11, 2024 | 77.01 | 78.61 | 76.93 | 78.45 | 1.70 | 2.21% | 1,467,100 |
| Nov 8, 2024 | 76.76 | 76.96 | 75.83 | 76.75 | -0.43 | -0.56% | 1,060,641 |
| Nov 7, 2024 | 76.68 | 77.67 | 76.41 | 77.18 | 0.57 | 0.74% | 1,487,403 |
| Nov 6, 2024 | 75.75 | 76.72 | 75.45 | 76.61 | 2.54 | 3.43% | 2,485,029 |
| Nov 5, 2024 | 73.11 | 74.42 | 72.41 | 74.07 | 0.83 | 1.13% | 1,471,221 |
| Nov 4, 2024 | 71.50 | 73.68 | 70.92 | 73.24 | 0.01 | 0.01% | 2,389,844 |
| Nov 1, 2024 | 72.03 | 73.53 | 71.77 | 73.23 | 1.34 | 1.86% | 1,306,766 |
| Oct 31, 2024 | 72.48 | 72.61 | 71.48 | 71.89 | -0.51 | -0.70% | 1,647,400 |