Okta, Inc. (OKTA)
NASDAQ: OKTA · Real-Time Price · USD
103.17
-3.46 (-3.24%)
At close: May 30, 2025, 4:00 PM
102.91
-0.26 (-0.25%)
After-hours: May 30, 2025, 7:58 PM EDT

Okta Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 2025106.55107.36102.15103.17103.17-3.24%7,705,566
May 29, 2025106.51107.84103.46106.63106.631.34%9,726,736
May 28, 2025109.15112.08105.22105.23105.23-16.16%28,705,358
May 27, 2025126.01127.52124.21125.50125.501.44%10,193,061
May 23, 2025122.48124.78121.98123.72123.72-0.15%1,929,187
May 22, 2025122.68124.99122.07123.91123.911.52%2,269,523
May 21, 2025123.81124.11121.01122.06122.06-2.77%3,294,702
May 20, 2025125.73126.27124.71125.54125.54-0.71%1,785,151
May 19, 2025125.00127.40124.45126.44126.44-0.68%1,855,213
May 16, 2025125.26127.57125.00127.30127.302.34%3,029,064
May 15, 2025123.23125.48121.68124.39124.390.85%2,179,178
May 14, 2025124.12125.34122.44123.34123.34-0.57%1,873,368
May 13, 2025124.26124.89122.02124.05124.05-0.10%2,901,238
May 12, 2025122.59124.20119.03124.17124.173.95%2,409,887
May 9, 2025121.00121.93118.78119.45119.45-1.08%1,933,609
May 8, 2025118.76121.08117.15120.75120.752.30%3,249,932
May 7, 2025117.00118.54114.85118.03118.030.82%2,117,320
May 6, 2025113.51118.14113.11117.07117.071.18%2,775,226
May 5, 2025113.16116.50113.02115.71115.712.49%3,120,625
May 2, 2025112.36114.41111.11112.90112.900.93%2,522,150
May 1, 2025113.34114.10111.36111.86111.86-0.27%4,044,495
Apr 30, 2025109.49112.85107.61112.16112.16-0.34%25,550,939
Apr 29, 2025109.60114.12109.48112.54112.547.40%10,055,608
Apr 28, 2025104.00105.20102.30104.79104.791.36%1,979,023
Apr 25, 2025100.74103.50100.71103.38103.381.81%1,530,337
Apr 24, 202598.31102.4398.31101.54101.543.26%1,598,864
Apr 23, 202598.68101.3197.8798.3398.334.24%2,379,714
Apr 22, 202593.3295.4192.8894.3394.332.02%1,787,112
Apr 21, 202597.0497.2191.4092.4692.46-5.59%2,239,426
Apr 17, 202599.7999.8597.2597.9397.93-2.04%1,898,525
Apr 16, 202599.50101.6798.3299.9799.97-0.24%2,356,292
Apr 15, 2025101.07102.8099.79100.21100.21-0.66%2,319,258
Apr 14, 2025103.11104.77100.45100.88100.88-0.92%2,250,182
Apr 11, 2025101.19102.1598.89101.82101.820.19%2,284,494
Apr 10, 2025100.17102.7398.05101.63101.63-0.10%4,264,385
Apr 9, 202590.65102.9490.65101.73101.7311.31%4,174,054
Apr 8, 202596.1096.7390.1091.3991.390.16%4,713,359
Apr 7, 202588.3596.9887.9391.2491.24-0.75%4,689,966
Apr 4, 202596.6697.1589.3691.9391.93-8.32%7,544,136
Apr 3, 2025100.64103.6497.56100.27100.27-4.85%3,259,356
Apr 2, 2025103.00106.93102.63105.38105.380.66%1,673,115
Apr 1, 2025104.80105.94103.45104.69104.69-0.50%1,980,342
Mar 31, 2025106.53106.79102.91105.22105.22-2.57%2,762,079
Mar 28, 2025110.10112.19107.31107.99107.99-2.89%2,874,044
Mar 27, 2025113.20113.71110.83111.20111.20-2.47%1,861,939
Mar 26, 2025116.70117.17113.06114.02114.02-2.31%2,339,569
Mar 25, 2025116.43117.85115.50116.72116.720.29%3,018,167
Mar 24, 2025115.80118.07114.65116.38116.382.32%3,688,036
Mar 21, 2025111.74115.02110.65113.74113.740.83%3,499,115
Mar 20, 2025112.29114.95111.64112.80112.80-1.12%2,327,733