Okta Inc. (OKTA)
100.09
-0.79 (-0.78%)
At close: Apr 15, 2025, 3:59 PM
99.32
-0.77%
After-hours: Apr 15, 2025, 07:55 PM EDT
Okta Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 103.11 | 103.11 | 104.77 | 104.77 | 100.45 | 100.45 | 100.88 | 100.88 | -0.92% | 1,986,092 |
| Apr 11, 2025 | 101.19 | 101.19 | 102.15 | 102.15 | 98.89 | 98.89 | 101.82 | 101.82 | 0.19% | 2,284,494 |
| Apr 10, 2025 | 100.17 | 100.17 | 102.73 | 102.73 | 98.05 | 98.05 | 101.63 | 101.63 | -0.10% | 4,264,385 |
| Apr 9, 2025 | 90.65 | 90.65 | 102.94 | 102.94 | 90.65 | 90.65 | 101.73 | 101.73 | 11.31% | 4,174,100 |
| Apr 8, 2025 | 96.10 | 96.10 | 96.73 | 96.73 | 90.10 | 90.10 | 91.39 | 91.39 | 0.16% | 4,713,400 |
| Apr 7, 2025 | 88.35 | 88.35 | 96.98 | 96.98 | 87.93 | 87.93 | 91.24 | 91.24 | -0.75% | 4,690,000 |
| Apr 4, 2025 | 96.66 | 96.66 | 97.15 | 97.15 | 89.36 | 89.36 | 91.93 | 91.93 | -8.32% | 7,544,136 |
| Apr 3, 2025 | 100.64 | 100.64 | 103.64 | 103.64 | 97.56 | 97.56 | 100.27 | 100.27 | -4.85% | 3,259,400 |
| Apr 2, 2025 | 103.00 | 103.00 | 106.93 | 106.93 | 102.63 | 102.63 | 105.38 | 105.38 | 0.66% | 1,673,115 |
| Apr 1, 2025 | 104.80 | 104.80 | 105.94 | 105.94 | 103.45 | 103.45 | 104.69 | 104.69 | -0.50% | 1,980,342 |
| Mar 31, 2025 | 106.53 | 106.53 | 106.79 | 106.79 | 102.91 | 102.91 | 105.22 | 105.22 | -2.57% | 2,762,079 |
| Mar 28, 2025 | 110.10 | 110.10 | 112.19 | 112.19 | 107.31 | 107.31 | 107.99 | 107.99 | -2.89% | 2,874,044 |
| Mar 27, 2025 | 113.20 | 113.20 | 113.71 | 113.71 | 110.83 | 110.83 | 111.20 | 111.20 | -2.47% | 1,861,939 |
| Mar 26, 2025 | 116.70 | 116.70 | 117.17 | 117.17 | 113.06 | 113.06 | 114.02 | 114.02 | -2.31% | 2,339,600 |
| Mar 25, 2025 | 116.43 | 116.43 | 117.85 | 117.85 | 115.50 | 115.50 | 116.72 | 116.72 | 0.29% | 3,018,200 |
| Mar 24, 2025 | 115.80 | 115.80 | 118.07 | 118.07 | 114.65 | 114.65 | 116.38 | 116.38 | 2.32% | 3,688,036 |
| Mar 21, 2025 | 111.74 | 111.74 | 115.02 | 115.02 | 110.65 | 110.65 | 113.74 | 113.74 | 0.83% | 3,499,115 |
| Mar 20, 2025 | 112.29 | 112.29 | 114.95 | 114.95 | 111.64 | 111.64 | 112.80 | 112.80 | -1.12% | 2,327,733 |
| Mar 19, 2025 | 113.39 | 113.39 | 115.44 | 115.44 | 112.26 | 112.26 | 114.08 | 114.08 | 1.03% | 3,762,019 |
| Mar 18, 2025 | 114.83 | 114.83 | 115.37 | 115.37 | 112.17 | 112.17 | 112.92 | 112.92 | -2.35% | 2,043,418 |
| Mar 17, 2025 | 112.88 | 112.88 | 116.81 | 116.81 | 112.60 | 112.60 | 115.64 | 115.64 | 2.75% | 3,969,507 |
| Mar 14, 2025 | 109.14 | 109.14 | 113.76 | 113.76 | 108.52 | 108.52 | 112.55 | 112.55 | 5.55% | 4,437,900 |
| Mar 13, 2025 | 107.85 | 107.85 | 109.47 | 109.47 | 105.46 | 105.46 | 106.63 | 106.63 | -1.98% | 3,482,500 |
| Mar 12, 2025 | 109.23 | 109.23 | 110.82 | 110.82 | 107.04 | 107.04 | 108.78 | 108.78 | 1.66% | 2,399,701 |
| Mar 11, 2025 | 105.50 | 105.50 | 109.32 | 109.32 | 104.95 | 104.95 | 107.00 | 107.00 | 1.72% | 2,995,300 |
| Mar 10, 2025 | 111.01 | 111.01 | 111.07 | 111.07 | 104.92 | 104.92 | 105.19 | 105.19 | -6.45% | 5,835,600 |
| Mar 7, 2025 | 110.52 | 110.52 | 114.63 | 114.63 | 107.67 | 107.67 | 112.44 | 112.44 | 1.10% | 4,498,000 |
| Mar 6, 2025 | 114.36 | 114.36 | 116.96 | 116.96 | 111.12 | 111.12 | 111.22 | 111.22 | -4.38% | 6,022,300 |
| Mar 5, 2025 | 108.64 | 108.64 | 116.75 | 116.75 | 107.38 | 107.38 | 116.31 | 116.31 | 7.39% | 10,439,700 |
| Mar 4, 2025 | 100.06 | 100.06 | 108.60 | 108.60 | 97.60 | 97.60 | 108.31 | 108.31 | 24.27% | 17,352,128 |
| Mar 3, 2025 | 91.81 | 91.81 | 92.76 | 92.76 | 86.88 | 86.88 | 87.16 | 87.16 | -3.68% | 7,462,926 |
| Feb 28, 2025 | 89.07 | 89.07 | 90.61 | 90.61 | 88.43 | 88.43 | 90.49 | 90.49 | 1.46% | 3,964,000 |
| Feb 27, 2025 | 89.90 | 89.90 | 91.89 | 91.89 | 88.88 | 88.88 | 89.19 | 89.19 | -0.44% | 2,523,047 |
| Feb 26, 2025 | 89.59 | 89.59 | 91.09 | 91.09 | 88.94 | 88.94 | 89.58 | 89.58 | 0.27% | 1,245,915 |
| Feb 25, 2025 | 90.21 | 90.21 | 90.40 | 90.40 | 87.38 | 87.38 | 89.34 | 89.34 | -1.69% | 2,023,817 |
| Feb 24, 2025 | 93.26 | 93.26 | 93.46 | 93.46 | 88.85 | 88.85 | 90.88 | 90.88 | -2.02% | 2,853,917 |
| Feb 21, 2025 | 95.57 | 95.57 | 96.04 | 96.04 | 92.00 | 92.00 | 92.75 | 92.75 | -2.56% | 2,619,700 |
| Feb 20, 2025 | 96.95 | 96.95 | 97.13 | 97.13 | 93.73 | 93.73 | 95.19 | 95.19 | -1.85% | 1,499,058 |
| Feb 19, 2025 | 96.89 | 96.89 | 98.00 | 98.00 | 95.58 | 95.58 | 96.98 | 96.98 | -0.06% | 1,537,224 |
| Feb 18, 2025 | 96.69 | 96.69 | 97.10 | 97.10 | 95.11 | 95.11 | 97.04 | 97.04 | 0.78% | 2,544,500 |
| Feb 14, 2025 | 100.27 | 100.27 | 100.30 | 100.30 | 96.10 | 96.10 | 96.29 | 96.29 | -3.96% | 2,956,300 |
| Feb 13, 2025 | 98.80 | 98.80 | 100.60 | 100.60 | 97.59 | 97.59 | 100.26 | 100.26 | 2.04% | 2,763,800 |
| Feb 12, 2025 | 94.66 | 94.66 | 99.10 | 99.10 | 94.50 | 94.50 | 98.26 | 98.26 | 2.59% | 2,101,500 |
| Feb 11, 2025 | 97.59 | 97.59 | 99.42 | 99.42 | 95.67 | 95.67 | 95.78 | 95.78 | -1.93% | 1,694,394 |
| Feb 10, 2025 | 97.80 | 97.80 | 98.00 | 98.00 | 95.14 | 95.14 | 97.66 | 97.66 | 0.68% | 1,893,500 |
| Feb 7, 2025 | 98.50 | 98.50 | 98.82 | 98.82 | 96.88 | 96.88 | 97.00 | 97.00 | -0.48% | 1,974,608 |
| Feb 6, 2025 | 97.72 | 97.72 | 97.90 | 97.90 | 95.92 | 95.92 | 97.47 | 97.47 | 0.02% | 2,406,100 |
| Feb 5, 2025 | 94.50 | 94.50 | 98.41 | 98.41 | 94.39 | 94.39 | 97.45 | 97.45 | 3.22% | 2,438,666 |
| Feb 4, 2025 | 91.71 | 91.71 | 94.45 | 94.45 | 91.60 | 91.60 | 94.41 | 94.41 | 1.25% | 2,001,000 |
| Feb 3, 2025 | 92.50 | 92.50 | 94.54 | 94.54 | 91.90 | 91.90 | 93.24 | 93.24 | -1.04% | 1,990,900 |