Okta Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 27, 2025	89.90	91.89	88.88	89.19	89.19	-0.44%	2,523,047
Feb 26, 2025	89.59	91.09	88.94	89.58	89.58	0.27%	1,245,915
Feb 25, 2025	90.21	90.40	87.38	89.34	89.34	-1.69%	2,023,817
Feb 24, 2025	93.26	93.46	88.85	90.88	90.88	-2.02%	2,853,917
Feb 21, 2025	95.57	96.04	92.00	92.75	92.75	-2.56%	2,619,680
Feb 20, 2025	96.95	97.13	93.73	95.19	95.19	-1.85%	1,499,058
Feb 19, 2025	96.89	98.00	95.58	96.98	96.98	-0.06%	1,537,224
Feb 18, 2025	96.69	97.10	95.11	97.04	97.04	0.78%	2,544,488
Feb 14, 2025	100.27	100.30	96.10	96.29	96.29	-3.96%	2,956,296
Feb 13, 2025	98.80	100.60	97.59	100.26	100.26	2.04%	2,763,753
Feb 12, 2025	94.66	99.10	94.50	98.26	98.26	2.59%	2,101,495
Feb 11, 2025	97.59	99.42	95.67	95.78	95.78	-1.93%	1,694,394
Feb 10, 2025	97.80	98.00	95.14	97.66	97.66	0.68%	1,893,492
Feb 7, 2025	98.50	98.82	96.88	97.00	97.00	-0.48%	1,974,608
Feb 6, 2025	97.72	97.90	95.92	97.47	97.47	0.02%	2,406,072
Feb 5, 2025	94.50	98.41	94.39	97.45	97.45	3.22%	2,438,666
Feb 4, 2025	91.71	94.45	91.60	94.41	94.41	1.25%	2,000,982
Feb 3, 2025	92.50	94.54	91.90	93.24	93.24	-1.04%	1,990,859
Jan 31, 2025	94.62	95.24	93.73	94.22	94.22	0.49%	2,712,596
Jan 30, 2025	94.38	95.98	93.67	93.76	93.76	-0.26%	2,282,824
Jan 29, 2025	94.06	94.47	92.55	94.00	94.00	-0.98%	2,028,980
Jan 28, 2025	91.50	96.03	90.73	94.93	94.93	4.43%	4,553,596
Jan 27, 2025	87.10	91.16	86.45	90.90	90.90	2.30%	2,791,690
Jan 24, 2025	88.50	91.08	87.99	88.86	88.86	0.90%	2,097,552
Jan 23, 2025	88.31	88.39	86.25	88.07	88.07	-0.62%	1,914,212
Jan 22, 2025	89.58	90.13	88.29	88.62	88.62	-0.87%	1,574,549
Jan 21, 2025	88.44	89.70	87.86	89.40	89.40	2.42%	2,700,100
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