Okta Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2025	98.34	98.70	95.48	98.13	98.13	-0.08%	3,952,954
Jun 25, 2025	99.00	99.98	97.77	98.21	98.21	-0.32%	2,267,090
Jun 24, 2025	99.56	100.48	98.35	98.53	98.53	-0.13%	3,062,992
Jun 23, 2025	98.80	100.07	96.75	98.66	98.66	-0.76%	3,532,624
Jun 20, 2025	99.09	101.33	98.86	99.42	99.42	0.42%	5,151,381
Jun 18, 2025	99.24	99.70	97.78	99.00	99.00	0.33%	2,465,970
Jun 17, 2025	98.62	99.95	97.95	98.67	98.67	-0.61%	2,465,897
Jun 16, 2025	98.37	99.88	98.11	99.28	99.28	1.85%	2,898,409
Jun 13, 2025	98.52	99.62	97.32	97.48	97.48	-2.70%	2,240,943
Jun 12, 2025	100.13	101.04	99.57	100.18	100.18	-0.26%	2,605,625
Jun 11, 2025	100.80	102.25	100.26	100.44	100.44	-0.34%	2,837,996
Jun 10, 2025	101.68	102.28	99.72	100.78	100.78	-0.42%	5,230,862
Jun 9, 2025	105.45	105.45	101.10	101.20	101.20	-3.69%	6,071,230
Jun 6, 2025	105.39	105.53	104.04	105.08	105.08	0.86%	2,476,834
Jun 5, 2025	106.07	106.59	103.70	104.18	104.18	-1.34%	2,684,179
Jun 4, 2025	103.44	106.62	103.04	105.60	105.60	1.95%	3,854,063
Jun 3, 2025	105.00	105.12	103.12	103.58	103.58	-1.10%	3,578,498
Jun 2, 2025	103.09	105.26	102.15	104.73	104.73	1.51%	4,101,239
May 30, 2025	106.55	107.36	102.15	103.17	103.17	-3.24%	7,718,376
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