Okta, Inc. (OKTA)
NASDAQ: OKTA · Real-Time Price · USD
73.69
-0.82 (-1.10%)
At close: Nov 20, 2024, 4:00 PM
73.70
+0.01 (0.01%)
After-hours: Nov 20, 2024, 7:56 PM EST
Okta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 74.58 | 74.86 | 72.88 | 73.69 | 73.69 | -1.10% | 2,081,647 |
| 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 |
| Aug 23, 2024 | 98.00 | 99.50 | 97.31 | 99.01 | 99.01 | 1.96% | 1,039,357 |
| Aug 22, 2024 | 98.90 | 99.64 | 96.81 | 97.11 | 97.11 | -0.84% | 1,447,243 |
| Aug 21, 2024 | 98.49 | 98.62 | 97.38 | 97.93 | 97.93 | 0.33% | 845,181 |
| Aug 20, 2024 | 97.93 | 99.12 | 96.88 | 97.61 | 97.61 | -0.33% | 987,626 |
| Aug 19, 2024 | 96.96 | 97.93 | 95.56 | 97.93 | 97.93 | 1.28% | 1,100,082 |
| Aug 16, 2024 | 95.20 | 96.84 | 94.32 | 96.69 | 96.69 | 1.24% | 1,763,789 |
| Aug 15, 2024 | 96.50 | 97.54 | 95.40 | 95.51 | 95.51 | 0.45% | 1,292,406 |
| Aug 14, 2024 | 93.25 | 95.21 | 92.01 | 95.08 | 95.08 | 2.43% | 1,623,069 |
| Aug 13, 2024 | 92.02 | 94.82 | 91.00 | 92.82 | 92.82 | 0.87% | 1,566,042 |
| Aug 12, 2024 | 90.36 | 92.25 | 88.70 | 92.02 | 92.02 | 1.84% | 1,310,562 |
| Aug 9, 2024 | 88.77 | 91.24 | 88.77 | 90.36 | 90.36 | 1.93% | 2,163,991 |
| Aug 8, 2024 | 86.64 | 89.24 | 86.00 | 88.65 | 88.65 | 3.37% | 1,293,115 |
| Aug 7, 2024 | 85.83 | 88.90 | 85.67 | 85.76 | 85.76 | 2.34% | 2,102,846 |
| Aug 6, 2024 | 84.08 | 84.30 | 82.08 | 83.80 | 83.80 | 1.15% | 2,975,400 |
| Aug 5, 2024 | 80.59 | 84.99 | 79.68 | 82.85 | 82.85 | -4.43% | 2,254,893 |
| Aug 2, 2024 | 88.97 | 89.65 | 86.02 | 86.69 | 86.69 | -5.13% | 2,180,205 |
| Aug 1, 2024 | 94.32 | 94.40 | 90.41 | 91.38 | 91.38 | -2.73% | 1,167,344 |
| Jul 31, 2024 | 93.68 | 94.86 | 92.35 | 93.94 | 93.94 | 1.21% | 741,548 |
| Jul 30, 2024 | 94.71 | 95.29 | 91.70 | 92.82 | 92.82 | -1.50% | 822,287 |
| Jul 29, 2024 | 93.90 | 94.56 | 92.30 | 94.23 | 94.23 | 0.80% | 1,117,623 |
| Jul 26, 2024 | 94.36 | 95.18 | 91.89 | 93.48 | 93.48 | 0.40% | 1,321,774 |
| Jul 25, 2024 | 92.75 | 95.06 | 90.92 | 93.11 | 93.11 | 0.45% | 1,565,696 |
| Jul 24, 2024 | 94.76 | 96.30 | 92.42 | 92.69 | 92.69 | -3.50% | 1,631,346 |
| Jul 23, 2024 | 95.00 | 97.24 | 94.79 | 96.05 | 96.05 | 1.08% | 1,121,139 |
| Jul 22, 2024 | 94.94 | 96.99 | 94.00 | 95.02 | 95.02 | 1.05% | 1,293,390 |
| Jul 19, 2024 | 94.53 | 94.73 | 92.64 | 94.03 | 94.03 | 0.12% | 1,412,036 |
| Jul 18, 2024 | 96.75 | 96.76 | 93.26 | 93.92 | 93.92 | -2.36% | 1,758,983 |
| Jul 17, 2024 | 99.04 | 99.42 | 95.90 | 96.19 | 96.19 | -4.18% | 1,726,277 |
| Jul 16, 2024 | 99.40 | 100.73 | 98.26 | 100.39 | 100.39 | 1.95% | 1,771,276 |
| Jul 15, 2024 | 97.00 | 99.24 | 96.28 | 98.47 | 98.47 | 2.49% | 1,568,224 |
| Jul 12, 2024 | 93.19 | 96.42 | 92.82 | 96.08 | 96.08 | 3.03% | 1,603,302 |
| Jul 11, 2024 | 93.88 | 95.87 | 92.84 | 93.25 | 93.25 | 0.50% | 1,109,940 |
| Jul 10, 2024 | 95.00 | 95.00 | 91.14 | 92.79 | 92.79 | -1.95% | 1,442,158 |
| Jul 9, 2024 | 98.00 | 98.32 | 91.60 | 94.64 | 94.64 | -3.48% | 2,134,576 |
| Jul 8, 2024 | 96.14 | 98.25 | 95.77 | 98.05 | 98.05 | 1.76% | 2,013,808 |
| Jul 5, 2024 | 93.08 | 96.55 | 92.79 | 96.35 | 96.35 | 2.73% | 1,239,114 |
| Jul 3, 2024 | 94.01 | 94.77 | 93.41 | 93.79 | 93.79 | 0.19% | 563,728 |
| Jul 2, 2024 | 94.84 | 96.23 | 93.14 | 93.61 | 93.61 | -0.99% | 1,113,683 |