Okta Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 9, 2025	121.00	121.93	118.78	119.45	119.45	-1.08%	1,933,124
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
Mar 19, 2025	113.39	115.44	112.26	114.08	114.08	1.03%	3,762,019
Mar 18, 2025	114.83	115.37	112.17	112.92	112.92	-2.35%	2,043,418
Mar 17, 2025	112.88	116.81	112.60	115.64	115.64	2.75%	3,969,507
Mar 14, 2025	109.14	113.76	108.52	112.55	112.55	5.55%	4,437,877
Mar 13, 2025	107.85	109.47	105.46	106.63	106.63	-1.98%	3,482,477
Mar 12, 2025	109.23	110.82	107.04	108.78	108.78	1.66%	2,399,701
Mar 11, 2025	105.50	109.32	104.95	107.00	107.00	1.72%	2,995,273
Mar 10, 2025	111.01	111.07	104.92	105.19	105.19	-6.45%	5,795,960
Mar 7, 2025	110.52	114.63	107.67	112.44	112.44	1.10%	4,497,984
Mar 6, 2025	114.36	116.96	111.12	111.22	111.22	-4.38%	6,022,262
Mar 5, 2025	108.64	116.75	107.38	116.31	116.31	7.39%	10,439,662
Mar 4, 2025	100.06	108.60	97.60	108.31	108.31	24.27%	17,352,128
Mar 3, 2025	91.81	92.76	86.88	87.16	87.16	-3.68%	7,462,926
Feb 28, 2025	89.07	90.61	88.43	90.49	90.49	1.46%	3,964,000