Okta Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2025	99.79	99.85	97.25	97.93	97.93	-2.04%	1,891,270
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
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