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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
May 30, 2025 | 106.55 | 107.36 | 102.15 | 103.17 | 103.17 | -3.24% | 7,705,566 |
May 29, 2025 | 106.51 | 107.84 | 103.46 | 106.63 | 106.63 | 1.34% | 9,726,736 |
May 28, 2025 | 109.15 | 112.08 | 105.22 | 105.23 | 105.23 | -16.16% | 28,705,358 |
May 27, 2025 | 126.01 | 127.52 | 124.21 | 125.50 | 125.50 | 1.44% | 10,193,061 |
May 23, 2025 | 122.48 | 124.78 | 121.98 | 123.72 | 123.72 | -0.15% | 1,929,187 |
May 22, 2025 | 122.68 | 124.99 | 122.07 | 123.91 | 123.91 | 1.52% | 2,269,523 |
May 21, 2025 | 123.81 | 124.11 | 121.01 | 122.06 | 122.06 | -2.77% | 3,294,702 |
May 20, 2025 | 125.73 | 126.27 | 124.71 | 125.54 | 125.54 | -0.71% | 1,785,151 |
May 19, 2025 | 125.00 | 127.40 | 124.45 | 126.44 | 126.44 | -0.68% | 1,855,213 |
May 16, 2025 | 125.26 | 127.57 | 125.00 | 127.30 | 127.30 | 2.34% | 3,029,064 |
May 15, 2025 | 123.23 | 125.48 | 121.68 | 124.39 | 124.39 | 0.85% | 2,179,178 |
May 14, 2025 | 124.12 | 125.34 | 122.44 | 123.34 | 123.34 | -0.57% | 1,873,368 |
May 13, 2025 | 124.26 | 124.89 | 122.02 | 124.05 | 124.05 | -0.10% | 2,901,238 |
May 12, 2025 | 122.59 | 124.20 | 119.03 | 124.17 | 124.17 | 3.95% | 2,409,887 |
May 9, 2025 | 121.00 | 121.93 | 118.78 | 119.45 | 119.45 | -1.08% | 1,933,609 |
May 8, 2025 | 118.76 | 121.08 | 117.15 | 120.75 | 120.75 | 2.30% | 3,249,932 |
May 7, 2025 | 117.00 | 118.54 | 114.85 | 118.03 | 118.03 | 0.82% | 2,117,320 |
May 6, 2025 | 113.51 | 118.14 | 113.11 | 117.07 | 117.07 | 1.18% | 2,775,226 |
May 5, 2025 | 113.16 | 116.50 | 113.02 | 115.71 | 115.71 | 2.49% | 3,120,625 |
May 2, 2025 | 112.36 | 114.41 | 111.11 | 112.90 | 112.90 | 0.93% | 2,522,150 |
May 1, 2025 | 113.34 | 114.10 | 111.36 | 111.86 | 111.86 | -0.27% | 4,044,495 |
Apr 30, 2025 | 109.49 | 112.85 | 107.61 | 112.16 | 112.16 | -0.34% | 25,550,939 |
Apr 29, 2025 | 109.60 | 114.12 | 109.48 | 112.54 | 112.54 | 7.40% | 10,055,608 |
Apr 28, 2025 | 104.00 | 105.20 | 102.30 | 104.79 | 104.79 | 1.36% | 1,979,023 |
Apr 25, 2025 | 100.74 | 103.50 | 100.71 | 103.38 | 103.38 | 1.81% | 1,530,337 |
Apr 24, 2025 | 98.31 | 102.43 | 98.31 | 101.54 | 101.54 | 3.26% | 1,598,864 |
Apr 23, 2025 | 98.68 | 101.31 | 97.87 | 98.33 | 98.33 | 4.24% | 2,379,714 |
Apr 22, 2025 | 93.32 | 95.41 | 92.88 | 94.33 | 94.33 | 2.02% | 1,787,112 |
Apr 21, 2025 | 97.04 | 97.21 | 91.40 | 92.46 | 92.46 | -5.59% | 2,239,426 |
Apr 17, 2025 | 99.79 | 99.85 | 97.25 | 97.93 | 97.93 | -2.04% | 1,898,525 |
Apr 16, 2025 | 99.50 | 101.67 | 98.32 | 99.97 | 99.97 | -0.24% | 2,356,292 |
Apr 15, 2025 | 101.07 | 102.80 | 99.79 | 100.21 | 100.21 | -0.66% | 2,319,258 |
Apr 14, 2025 | 103.11 | 104.77 | 100.45 | 100.88 | 100.88 | -0.92% | 2,250,182 |
Apr 11, 2025 | 101.19 | 102.15 | 98.89 | 101.82 | 101.82 | 0.19% | 2,284,494 |
Apr 10, 2025 | 100.17 | 102.73 | 98.05 | 101.63 | 101.63 | -0.10% | 4,264,385 |
Apr 9, 2025 | 90.65 | 102.94 | 90.65 | 101.73 | 101.73 | 11.31% | 4,174,054 |
Apr 8, 2025 | 96.10 | 96.73 | 90.10 | 91.39 | 91.39 | 0.16% | 4,713,359 |
Apr 7, 2025 | 88.35 | 96.98 | 87.93 | 91.24 | 91.24 | -0.75% | 4,689,966 |
Apr 4, 2025 | 96.66 | 97.15 | 89.36 | 91.93 | 91.93 | -8.32% | 7,544,136 |
Apr 3, 2025 | 100.64 | 103.64 | 97.56 | 100.27 | 100.27 | -4.85% | 3,259,356 |
Apr 2, 2025 | 103.00 | 106.93 | 102.63 | 105.38 | 105.38 | 0.66% | 1,673,115 |
Apr 1, 2025 | 104.80 | 105.94 | 103.45 | 104.69 | 104.69 | -0.50% | 1,980,342 |
Mar 31, 2025 | 106.53 | 106.79 | 102.91 | 105.22 | 105.22 | -2.57% | 2,762,079 |
Mar 28, 2025 | 110.10 | 112.19 | 107.31 | 107.99 | 107.99 | -2.89% | 2,874,044 |
Mar 27, 2025 | 113.20 | 113.71 | 110.83 | 111.20 | 111.20 | -2.47% | 1,861,939 |
Mar 26, 2025 | 116.70 | 117.17 | 113.06 | 114.02 | 114.02 | -2.31% | 2,339,569 |
Mar 25, 2025 | 116.43 | 117.85 | 115.50 | 116.72 | 116.72 | 0.29% | 3,018,167 |
Mar 24, 2025 | 115.80 | 118.07 | 114.65 | 116.38 | 116.38 | 2.32% | 3,688,036 |
Mar 21, 2025 | 111.74 | 115.02 | 110.65 | 113.74 | 113.74 | 0.83% | 3,499,115 |
Mar 20, 2025 | 112.29 | 114.95 | 111.64 | 112.80 | 112.80 | -1.12% | 2,327,733 |