Okta, Inc. (OKTA)
NASDAQ: OKTA · Real-Time Price · USD
74.29
-0.57 (-0.76%)
At close: Sep 26, 2024, 4:00 PM
74.20
-0.09 (-0.12%)
After-hours: Sep 26, 2024, 5:52 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 74.86 | 75.68 | 74.53 | 74.86 | 74.86 | -1.28% | 1,899,278 |
| Sep 24, 2024 | 76.02 | 76.54 | 75.36 | 75.83 | 75.83 | -0.46% | 1,284,304 |
| Sep 23, 2024 | 76.07 | 76.59 | 75.58 | 76.18 | 76.18 | 0.57% | 2,299,134 |
| Sep 20, 2024 | 74.87 | 75.81 | 74.32 | 75.75 | 75.75 | 0.97% | 3,812,954 |
| Sep 19, 2024 | 75.61 | 76.15 | 74.82 | 75.02 | 75.02 | 1.53% | 1,940,248 |
| Sep 18, 2024 | 74.25 | 74.60 | 73.44 | 73.89 | 73.89 | -0.43% | 1,824,421 |
| Sep 17, 2024 | 74.81 | 74.94 | 73.81 | 74.21 | 74.21 | 0.24% | 2,555,911 |
| Sep 16, 2024 | 74.01 | 74.93 | 73.47 | 74.03 | 74.03 | -0.04% | 1,633,393 |
| Sep 13, 2024 | 73.75 | 75.09 | 73.58 | 74.06 | 74.06 | 0.76% | 1,495,980 |
| Sep 12, 2024 | 73.53 | 74.29 | 73.07 | 73.50 | 73.50 | 0.22% | 2,156,723 |
| Sep 11, 2024 | 70.89 | 73.81 | 70.81 | 73.34 | 73.34 | 3.30% | 2,386,832 |
| Sep 10, 2024 | 71.60 | 71.70 | 70.56 | 71.00 | 71.00 | -0.38% | 2,880,688 |
| Sep 9, 2024 | 72.69 | 73.14 | 71.18 | 71.27 | 71.27 | -1.63% | 3,301,123 |
| Sep 6, 2024 | 74.99 | 75.34 | 72.12 | 72.45 | 72.45 | -3.03% | 2,462,914 |
| Sep 5, 2024 | 74.92 | 75.69 | 74.12 | 74.71 | 74.71 | -0.73% | 2,228,694 |
| Sep 4, 2024 | 74.95 | 76.93 | 74.30 | 75.26 | 75.26 | -1.03% | 2,398,372 |
| Sep 3, 2024 | 78.58 | 80.24 | 75.81 | 76.04 | 76.04 | -3.42% | 3,410,793 |
| Aug 30, 2024 | 80.06 | 80.82 | 78.05 | 78.73 | 78.73 | -0.98% | 4,434,201 |
| Aug 29, 2024 | 83.01 | 83.88 | 77.64 | 79.51 | 79.51 | -17.64% | 14,466,989 |
| Aug 28, 2024 | 96.89 | 98.26 | 95.36 | 96.54 | 96.54 | -0.45% | 4,047,456 |
| Aug 27, 2024 | 97.21 | 97.78 | 96.33 | 96.98 | 96.98 | -0.83% | 1,838,030 |
| Aug 26, 2024 | 99.28 | 99.91 | 97.11 | 97.79 | 97.79 | -1.23% | 1,652,776 |
| Aug 23, 2024 | 98.00 | 99.50 | 97.31 | 99.01 | 99.01 | 1.96% | 1,039,357 |
| Aug 22, 2024 | 98.90 | 99.64 | 96.81 | 97.11 | 97.11 | -0.84% | 1,447,243 |
| Aug 21, 2024 | 98.49 | 98.62 | 97.38 | 97.93 | 97.93 | 0.33% | 845,181 |
| Aug 20, 2024 | 97.93 | 99.12 | 96.88 | 97.61 | 97.61 | -0.33% | 987,626 |
| Aug 19, 2024 | 96.96 | 97.93 | 95.56 | 97.93 | 97.93 | 1.28% | 1,100,082 |
| Aug 16, 2024 | 95.20 | 96.84 | 94.32 | 96.69 | 96.69 | 1.24% | 1,763,789 |
| Aug 15, 2024 | 96.50 | 97.54 | 95.40 | 95.51 | 95.51 | 0.45% | 1,292,406 |
| Aug 14, 2024 | 93.25 | 95.21 | 92.01 | 95.08 | 95.08 | 2.43% | 1,623,069 |
| Aug 13, 2024 | 92.02 | 94.82 | 91.00 | 92.82 | 92.82 | 0.87% | 1,566,042 |
| Aug 12, 2024 | 90.36 | 92.25 | 88.70 | 92.02 | 92.02 | 1.84% | 1,310,562 |
| Aug 9, 2024 | 88.77 | 91.24 | 88.77 | 90.36 | 90.36 | 1.93% | 2,163,991 |
| Aug 8, 2024 | 86.64 | 89.24 | 86.00 | 88.65 | 88.65 | 3.37% | 1,293,115 |
| Aug 7, 2024 | 85.83 | 88.90 | 85.67 | 85.76 | 85.76 | 2.34% | 2,102,846 |
| Aug 6, 2024 | 84.08 | 84.30 | 82.08 | 83.80 | 83.80 | 1.15% | 2,975,400 |
| Aug 5, 2024 | 80.59 | 84.99 | 79.68 | 82.85 | 82.85 | -4.43% | 2,254,893 |
| Aug 2, 2024 | 88.97 | 89.65 | 86.02 | 86.69 | 86.69 | -5.13% | 2,180,205 |
| Aug 1, 2024 | 94.32 | 94.40 | 90.41 | 91.38 | 91.38 | -2.73% | 1,167,344 |
| Jul 31, 2024 | 93.68 | 94.86 | 92.35 | 93.94 | 93.94 | 1.21% | 741,548 |
| Jul 30, 2024 | 94.71 | 95.29 | 91.70 | 92.82 | 92.82 | -1.50% | 822,287 |
| Jul 29, 2024 | 93.90 | 94.56 | 92.30 | 94.23 | 94.23 | 0.80% | 1,117,623 |
| Jul 26, 2024 | 94.36 | 95.18 | 91.89 | 93.48 | 93.48 | 0.40% | 1,321,774 |
| Jul 25, 2024 | 92.75 | 95.06 | 90.92 | 93.11 | 93.11 | 0.45% | 1,565,696 |
| Jul 24, 2024 | 94.76 | 96.30 | 92.42 | 92.69 | 92.69 | -3.50% | 1,631,346 |
| Jul 23, 2024 | 95.00 | 97.24 | 94.79 | 96.05 | 96.05 | 1.08% | 1,121,139 |
| Jul 22, 2024 | 94.94 | 96.99 | 94.00 | 95.02 | 95.02 | 1.05% | 1,293,390 |
| Jul 19, 2024 | 94.53 | 94.73 | 92.64 | 94.03 | 94.03 | 0.12% | 1,412,036 |
| Jul 18, 2024 | 96.75 | 96.76 | 93.26 | 93.92 | 93.92 | -2.36% | 1,758,983 |
| Jul 17, 2024 | 99.04 | 99.42 | 95.90 | 96.19 | 96.19 | -4.18% | 1,726,277 |
| Jul 16, 2024 | 99.40 | 100.73 | 98.26 | 100.39 | 100.39 | 1.95% | 1,771,276 |
| Jul 15, 2024 | 97.00 | 99.24 | 96.28 | 98.47 | 98.47 | 2.49% | 1,568,224 |
| Jul 12, 2024 | 93.19 | 96.42 | 92.82 | 96.08 | 96.08 | 3.03% | 1,603,302 |
| Jul 11, 2024 | 93.88 | 95.87 | 92.84 | 93.25 | 93.25 | 0.50% | 1,109,940 |
| Jul 10, 2024 | 95.00 | 95.00 | 91.14 | 92.79 | 92.79 | -1.95% | 1,442,158 |
| Jul 9, 2024 | 98.00 | 98.32 | 91.60 | 94.64 | 94.64 | -3.48% | 2,134,576 |
| Jul 8, 2024 | 96.14 | 98.25 | 95.77 | 98.05 | 98.05 | 1.76% | 2,013,808 |
| Jul 5, 2024 | 93.08 | 96.55 | 92.79 | 96.35 | 96.35 | 2.73% | 1,239,114 |
| Jul 3, 2024 | 94.01 | 94.77 | 93.41 | 93.79 | 93.79 | 0.19% | 563,728 |
| Jul 2, 2024 | 94.84 | 96.23 | 93.14 | 93.61 | 93.61 | -0.99% | 1,113,683 |
| Jul 1, 2024 | 93.14 | 94.63 | 92.02 | 94.55 | 94.55 | 1.00% | 1,423,470 |
| Jun 28, 2024 | 92.80 | 95.29 | 92.60 | 93.61 | 93.61 | 1.34% | 3,899,890 |
| Jun 27, 2024 | 88.11 | 92.59 | 88.09 | 92.37 | 92.37 | 4.61% | 1,865,729 |
| Jun 26, 2024 | 88.54 | 89.37 | 88.13 | 88.30 | 88.30 | -0.67% | 677,671 |
| Jun 25, 2024 | 88.50 | 89.25 | 87.68 | 88.90 | 88.90 | 0.62% | 1,391,215 |
| Jun 24, 2024 | 86.51 | 88.68 | 86.35 | 88.35 | 88.35 | 1.66% | 1,886,250 |
| Jun 21, 2024 | 86.32 | 87.18 | 85.80 | 86.91 | 86.91 | 0.45% | 3,128,898 |
| Jun 20, 2024 | 87.15 | 87.99 | 85.73 | 86.52 | 86.52 | -1.17% | 1,606,091 |
| Jun 18, 2024 | 89.44 | 89.99 | 87.41 | 87.54 | 87.54 | -2.49% | 1,336,064 |
| Jun 17, 2024 | 89.04 | 90.45 | 88.33 | 89.78 | 89.78 | 0.02% | 1,500,539 |
| Jun 14, 2024 | 88.41 | 90.47 | 87.92 | 89.76 | 89.76 | 1.72% | 1,500,850 |
| Jun 13, 2024 | 88.83 | 89.42 | 87.37 | 88.24 | 88.24 | -1.18% | 1,264,646 |
| Jun 12, 2024 | 90.57 | 91.68 | 88.89 | 89.29 | 89.29 | 0.17% | 1,645,357 |
| Jun 11, 2024 | 88.95 | 89.83 | 88.29 | 89.14 | 89.14 | 0.03% | 1,517,591 |
| Jun 10, 2024 | 86.82 | 89.32 | 86.54 | 89.11 | 89.11 | 1.93% | 2,090,029 |
| Jun 7, 2024 | 87.25 | 87.71 | 86.11 | 87.42 | 87.42 | -0.31% | 1,016,412 |
| Jun 6, 2024 | 88.27 | 89.28 | 87.56 | 87.69 | 87.69 | -0.93% | 1,194,293 |
| Jun 5, 2024 | 87.51 | 88.95 | 87.01 | 88.51 | 88.51 | 2.18% | 1,529,791 |
| Jun 4, 2024 | 88.10 | 89.10 | 86.52 | 86.62 | 86.62 | -2.12% | 1,695,851 |
| Jun 3, 2024 | 90.49 | 91.73 | 87.40 | 88.50 | 88.50 | -0.20% | 2,333,356 |
| May 31, 2024 | 89.21 | 91.59 | 86.25 | 88.68 | 88.68 | -0.15% | 4,041,445 |
| May 30, 2024 | 100.94 | 101.50 | 87.82 | 88.81 | 88.81 | -7.84% | 9,808,272 |
| May 29, 2024 | 95.02 | 97.16 | 94.79 | 96.36 | 96.36 | 0.22% | 5,162,680 |
| May 28, 2024 | 98.00 | 98.34 | 95.14 | 96.15 | 96.15 | -1.04% | 2,607,796 |
| May 24, 2024 | 98.32 | 98.39 | 96.73 | 97.16 | 97.16 | -1.60% | 1,432,494 |
| May 23, 2024 | 102.04 | 102.75 | 98.41 | 98.74 | 98.74 | -2.11% | 1,696,687 |
| May 22, 2024 | 101.38 | 101.97 | 100.30 | 100.87 | 100.87 | -0.50% | 792,306 |
| May 21, 2024 | 101.71 | 102.33 | 101.30 | 101.38 | 101.38 | -1.22% | 950,874 |
| May 20, 2024 | 102.85 | 103.25 | 101.25 | 102.63 | 102.63 | -0.32% | 1,066,588 |
| May 17, 2024 | 100.94 | 104.11 | 100.54 | 102.96 | 102.96 | 2.20% | 2,727,522 |
| May 16, 2024 | 99.09 | 100.79 | 98.75 | 100.74 | 100.74 | 1.48% | 1,161,509 |
| May 15, 2024 | 99.03 | 100.49 | 98.32 | 99.27 | 99.27 | 1.41% | 1,473,626 |
| May 14, 2024 | 99.01 | 99.57 | 97.51 | 97.89 | 97.89 | -0.52% | 933,347 |
| May 13, 2024 | 98.00 | 99.24 | 97.42 | 98.40 | 98.40 | 1.01% | 1,523,135 |
| May 10, 2024 | 98.20 | 98.85 | 96.50 | 97.42 | 97.42 | -0.71% | 1,227,915 |
| May 9, 2024 | 97.50 | 98.12 | 96.60 | 98.12 | 98.12 | 0.59% | 763,472 |
| May 8, 2024 | 97.24 | 98.12 | 96.31 | 97.54 | 97.54 | -1.03% | 1,388,978 |
| May 7, 2024 | 98.64 | 99.65 | 97.95 | 98.56 | 98.56 | -0.70% | 1,081,497 |
| May 6, 2024 | 97.83 | 99.47 | 96.93 | 99.25 | 99.25 | 2.80% | 1,608,819 |
| May 3, 2024 | 96.90 | 97.74 | 94.98 | 96.55 | 96.55 | 1.12% | 982,258 |