Okta Inc. (OKTA)
96.29
-3.97 (-3.96%)
At close: Feb 14, 2025, 3:59 PM
OKTA Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 14, 2025 | 100.27 | 100.30 | 96.10 | 96.29 | -3.97 | -3.96% | 2,868,578 |
| 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 |
| 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 |