Okta, Inc. (OKTA)
NASDAQ: OKTA · Real-Time Price · USD
87.29
+1.62 (1.89%)
At close: Jan 17, 2025, 4:00 PM
87.35
+0.06 (0.07%)
After-hours: Jan 17, 2025, 7:59 PM EST
Okta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17, 2025 | 87.38 | 87.49 | 85.90 | 87.29 | 87.29 | 1.89% | 3,366,543 |
| Jan 16, 2025 | 84.48 | 86.17 | 83.73 | 85.67 | 85.67 | 1.75% | 2,744,147 |
| Jan 15, 2025 | 84.63 | 85.30 | 83.45 | 84.20 | 84.20 | 1.36% | 1,816,760 |
| Jan 14, 2025 | 83.49 | 84.68 | 82.66 | 83.07 | 83.07 | -0.50% | 1,931,375 |
| Jan 13, 2025 | 82.99 | 83.70 | 81.36 | 83.49 | 83.49 | -1.04% | 2,197,839 |
| Jan 10, 2025 | 84.09 | 85.14 | 82.84 | 84.37 | 84.37 | -1.28% | 3,785,105 |
| Jan 8, 2025 | 84.00 | 85.60 | 82.97 | 85.46 | 85.46 | 0.94% | 2,341,743 |
| Jan 7, 2025 | 84.38 | 86.79 | 83.42 | 84.66 | 84.66 | 0.33% | 4,691,660 |
| Jan 6, 2025 | 81.19 | 85.90 | 81.19 | 84.38 | 84.38 | 4.48% | 2,932,678 |
| Jan 3, 2025 | 79.35 | 80.84 | 79.01 | 80.76 | 80.76 | 2.45% | 2,237,020 |
| Jan 2, 2025 | 80.00 | 80.41 | 78.44 | 78.83 | 78.83 | 0.04% | 1,924,000 |
| Dec 31, 2024 | 80.40 | 80.44 | 78.44 | 78.80 | 78.80 | -1.05% | 2,674,178 |
| Dec 30, 2024 | 80.50 | 80.91 | 79.40 | 79.64 | 79.64 | -2.45% | 2,698,887 |
| Dec 27, 2024 | 82.33 | 82.49 | 79.87 | 81.64 | 81.64 | -1.66% | 3,348,600 |
| Dec 26, 2024 | 82.89 | 83.39 | 82.49 | 83.02 | 83.02 | -0.20% | 2,517,571 |
| Dec 24, 2024 | 83.64 | 84.13 | 82.88 | 83.19 | 83.19 | -0.49% | 1,697,469 |
| Dec 23, 2024 | 83.25 | 83.64 | 81.86 | 83.60 | 83.60 | 0.38% | 3,216,285 |
| Dec 20, 2024 | 80.67 | 83.56 | 80.16 | 83.28 | 83.28 | 1.95% | 4,814,946 |
| Dec 19, 2024 | 83.83 | 84.28 | 80.86 | 81.69 | 81.69 | 0.34% | 3,272,980 |
| Dec 18, 2024 | 85.19 | 87.06 | 80.74 | 81.41 | 81.41 | -4.69% | 3,984,943 |
| Dec 17, 2024 | 84.76 | 85.88 | 83.44 | 85.42 | 85.42 | 0.78% | 4,703,382 |
| Dec 16, 2024 | 84.01 | 85.32 | 83.51 | 84.76 | 84.76 | 3.38% | 4,096,684 |
| Dec 13, 2024 | 83.99 | 84.11 | 81.93 | 81.99 | 81.99 | -2.29% | 1,879,478 |
| Dec 12, 2024 | 84.09 | 84.71 | 83.24 | 83.91 | 83.91 | -1.28% | 2,615,486 |
| Dec 11, 2024 | 83.76 | 85.78 | 82.81 | 85.00 | 85.00 | 2.68% | 3,679,668 |
| Dec 10, 2024 | 83.40 | 84.08 | 81.75 | 82.78 | 82.78 | -0.50% | 3,322,418 |
| Dec 9, 2024 | 85.05 | 85.39 | 82.46 | 83.20 | 83.20 | -1.88% | 3,359,754 |
| Dec 6, 2024 | 83.87 | 85.34 | 82.69 | 84.79 | 84.79 | 1.53% | 5,295,390 |
| Dec 5, 2024 | 87.27 | 89.80 | 83.34 | 83.52 | 83.52 | -3.01% | 6,834,130 |
| Dec 4, 2024 | 91.00 | 91.43 | 82.79 | 86.11 | 86.11 | 5.38% | 21,083,591 |
| Dec 3, 2024 | 81.23 | 81.88 | 79.58 | 81.71 | 81.71 | 1.06% | 9,106,535 |
| Dec 2, 2024 | 80.00 | 81.44 | 79.27 | 80.85 | 80.85 | 4.24% | 4,462,203 |
| Nov 29, 2024 | 76.29 | 77.79 | 76.03 | 77.56 | 77.56 | 1.49% | 2,132,567 |
| Nov 27, 2024 | 76.51 | 77.05 | 74.81 | 76.42 | 76.42 | -0.53% | 1,855,178 |
| Nov 26, 2024 | 76.37 | 77.23 | 75.25 | 76.83 | 76.83 | 0.43% | 2,875,513 |
| Nov 25, 2024 | 77.62 | 78.92 | 76.13 | 76.50 | 76.50 | -0.09% | 3,238,729 |
| Nov 22, 2024 | 77.13 | 78.62 | 75.32 | 76.57 | 76.57 | 1.48% | 4,535,107 |
| Nov 21, 2024 | 74.16 | 77.26 | 74.16 | 75.45 | 75.45 | 2.39% | 6,452,906 |
| Nov 20, 2024 | 74.58 | 74.86 | 72.88 | 73.69 | 73.69 | -1.10% | 2,087,407 |
| Nov 19, 2024 | 72.11 | 74.65 | 71.84 | 74.51 | 74.51 | 2.24% | 2,239,468 |
| Nov 18, 2024 | 73.67 | 73.92 | 72.10 | 72.88 | 72.88 | -1.06% | 2,106,300 |
| Nov 15, 2024 | 76.46 | 76.49 | 73.11 | 73.66 | 73.66 | -4.25% | 1,950,174 |
| Nov 14, 2024 | 78.30 | 78.73 | 76.42 | 76.93 | 76.93 | -1.90% | 2,154,426 |
| Nov 13, 2024 | 78.06 | 80.71 | 78.04 | 78.42 | 78.42 | 0.26% | 2,213,857 |
| Nov 12, 2024 | 77.00 | 79.08 | 76.90 | 78.22 | 78.22 | -0.29% | 1,397,526 |
| Nov 11, 2024 | 77.01 | 78.61 | 76.93 | 78.45 | 78.45 | 2.21% | 1,467,089 |
| Nov 8, 2024 | 76.76 | 76.96 | 75.83 | 76.75 | 76.75 | -0.56% | 1,060,641 |
| Nov 7, 2024 | 76.68 | 77.67 | 76.41 | 77.18 | 77.18 | 0.74% | 1,487,403 |
| Nov 6, 2024 | 75.75 | 76.72 | 75.45 | 76.61 | 76.61 | 3.43% | 2,485,029 |
| Nov 5, 2024 | 73.11 | 74.42 | 72.41 | 74.07 | 74.07 | 1.13% | 1,471,221 |
| Nov 4, 2024 | 71.50 | 73.68 | 70.92 | 73.24 | 73.24 | 0.01% | 2,389,844 |
| Nov 1, 2024 | 72.03 | 73.53 | 71.77 | 73.23 | 73.23 | 1.86% | 1,306,766 |
| Oct 31, 2024 | 72.48 | 72.61 | 71.48 | 71.89 | 71.89 | -0.70% | 1,647,357 |
| Oct 30, 2024 | 73.77 | 74.56 | 72.31 | 72.40 | 72.40 | -1.91% | 1,161,432 |
| Oct 29, 2024 | 73.27 | 73.95 | 72.40 | 73.81 | 73.81 | 0.76% | 1,170,294 |
| Oct 28, 2024 | 72.87 | 73.46 | 72.65 | 73.25 | 73.25 | 1.40% | 1,476,708 |
| Oct 25, 2024 | 72.24 | 73.11 | 71.90 | 72.24 | 72.24 | 0.12% | 1,556,388 |
| Oct 24, 2024 | 72.50 | 72.84 | 71.94 | 72.15 | 72.15 | -0.01% | 1,860,931 |
| Oct 23, 2024 | 74.00 | 74.36 | 72.11 | 72.16 | 72.16 | -2.53% | 2,498,779 |
| Oct 22, 2024 | 73.76 | 74.33 | 73.60 | 74.03 | 74.03 | -0.01% | 1,070,585 |
| Oct 21, 2024 | 74.64 | 75.80 | 73.93 | 74.04 | 74.04 | -1.04% | 1,322,253 |
| Oct 18, 2024 | 74.51 | 75.08 | 74.02 | 74.82 | 74.82 | 0.50% | 2,044,122 |
| Oct 17, 2024 | 75.56 | 76.08 | 74.38 | 74.45 | 74.45 | -1.68% | 3,404,600 |
| Oct 16, 2024 | 78.65 | 78.91 | 75.36 | 75.72 | 75.72 | -3.73% | 4,049,864 |
| Oct 15, 2024 | 77.97 | 79.47 | 77.90 | 78.65 | 78.65 | 0.87% | 1,976,401 |
| Oct 14, 2024 | 77.71 | 78.21 | 77.13 | 77.97 | 77.97 | 0.81% | 1,341,605 |
| Oct 11, 2024 | 77.87 | 78.58 | 77.13 | 77.34 | 77.34 | -0.76% | 1,960,728 |
| Oct 10, 2024 | 76.53 | 78.48 | 76.51 | 77.93 | 77.93 | 1.84% | 1,938,437 |
| Oct 9, 2024 | 73.45 | 76.61 | 73.33 | 76.52 | 76.52 | 4.51% | 2,363,807 |
| Oct 8, 2024 | 71.92 | 73.31 | 71.92 | 73.22 | 73.22 | 1.96% | 1,149,025 |
| Oct 7, 2024 | 72.31 | 72.63 | 71.47 | 71.81 | 71.81 | -0.69% | 1,368,354 |
| Oct 4, 2024 | 73.29 | 73.29 | 71.76 | 72.31 | 72.31 | 0.31% | 1,495,121 |
| Oct 3, 2024 | 71.92 | 72.62 | 71.63 | 72.09 | 72.09 | -0.41% | 1,354,684 |
| Oct 2, 2024 | 72.62 | 73.21 | 72.27 | 72.39 | 72.39 | -0.26% | 1,701,519 |
| Oct 1, 2024 | 74.62 | 74.70 | 72.47 | 72.58 | 72.58 | -2.37% | 1,516,584 |
| Sep 30, 2024 | 73.84 | 74.49 | 73.65 | 74.34 | 74.34 | 0.47% | 1,846,163 |
| Sep 27, 2024 | 74.82 | 75.18 | 73.78 | 73.99 | 73.99 | -0.40% | 1,796,826 |
| Sep 26, 2024 | 75.54 | 75.69 | 73.53 | 74.29 | 74.29 | -0.76% | 2,114,868 |
| 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 |