-
5 DAY PERFORMANCE
-2.73% -
1 MONTH PERFORMANCE
-3.21% -
3 MONTH PERFORMANCE
-24.95% -
6 MONTH PERFORMANCE
-28.76% -
YEAR-TO-DATE PERFORMANCE
-20.13% -
1 YEAR PERFORMANCE
-6.07%
Okta, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $73.29 | $72.31 (-1.34%) | $73.29 | $71.76 | 1.49 M | $12.19 B |
| 10/03/2024 | $71.92 | $72.09 (0.24%) | $72.62 | $71.63 | 1.35 M | $12.16 B |
| 10/02/2024 | $72.62 | $72.39 (-0.32%) | $73.21 | $72.27 | 1.70 M | $12.21 B |
| 10/01/2024 | $74.62 | $72.58 (-2.73%) | $74.70 | $72.47 | 1.52 M | $12.24 B |
| 09/30/2024 | $73.84 | $74.34 (0.68%) | $74.49 | $73.65 | 1.85 M | $12.53 B |
| 09/27/2024 | $74.82 | $73.99 (-1.11%) | $75.18 | $73.78 | 1.80 M | $12.48 B |
| 09/26/2024 | $75.54 | $74.29 (-1.65%) | $75.69 | $73.53 | 2.11 M | $12.53 B |
| 09/25/2024 | $74.86 | $74.86 (0%) | $75.68 | $74.53 | 1.90 M | $12.62 B |
| 09/24/2024 | $76.02 | $75.83 (-0.25%) | $76.54 | $75.36 | 1.28 M | $12.79 B |
| 09/23/2024 | $76.07 | $76.18 (0.14%) | $76.59 | $75.58 | 2.30 M | $12.84 B |
| 09/20/2024 | $74.87 | $75.75 (1.18%) | $75.81 | $74.32 | 3.81 M | $12.77 B |
| 09/19/2024 | $75.61 | $75.02 (-0.78%) | $76.15 | $74.82 | 1.94 M | $12.65 B |
| 09/18/2024 | $74.25 | $73.89 (-0.48%) | $74.60 | $73.44 | 1.82 M | $12.46 B |
| 09/17/2024 | $74.81 | $74.21 (-0.8%) | $74.94 | $73.81 | 2.56 M | $12.51 B |
| 09/16/2024 | $74.01 | $74.03 (0.03%) | $74.93 | $73.47 | 1.63 M | $12.48 B |
| 09/13/2024 | $73.75 | $74.06 (0.42%) | $75.09 | $73.58 | 1.50 M | $12.49 B |
| 09/12/2024 | $73.53 | $73.50 (-0.04%) | $74.29 | $73.07 | 2.16 M | $12.39 B |
| 09/11/2024 | $70.89 | $73.34 (3.46%) | $73.81 | $70.81 | 2.39 M | $12.37 B |
| 09/10/2024 | $71.60 | $71.00 (-0.84%) | $71.70 | $70.56 | 2.88 M | $11.97 B |
| 09/09/2024 | $72.69 | $71.27 (-1.95%) | $73.14 | $71.18 | 3.30 M | $12.02 B |
| 09/06/2024 | $74.99 | $72.45 (-3.39%) | $75.34 | $72.12 | 2.46 M | $12.22 B |
| 09/05/2024 | $74.92 | $74.71 (-0.28%) | $75.69 | $74.11 | 2.23 M | $12.60 B |
| 09/04/2024 | $74.95 | $75.26 (0.41%) | $76.93 | $74.30 | 2.41 M | $12.69 B |
| 09/03/2024 | $78.58 | $76.04 (-3.23%) | $80.24 | $75.81 | 3.41 M | $12.82 B |
| 08/30/2024 | $80.06 | $78.73 (-1.66%) | $80.82 | $78.05 | 4.43 M | $13.27 B |
| 08/29/2024 | $83.01 | $79.51 (-4.22%) | $83.88 | $77.64 | 14.47 M | $13.41 B |
| 08/28/2024 | $96.89 | $96.54 (-0.36%) | $98.26 | $95.36 | 4.05 M | $16.28 B |
| 08/27/2024 | $97.21 | $96.98 (-0.24%) | $97.78 | $96.33 | 1.84 M | $16.35 B |
| 08/26/2024 | $99.28 | $97.79 (-1.5%) | $99.91 | $97.11 | 1.65 M | $16.49 B |
| 08/23/2024 | $98.00 | $99.01 (1.03%) | $99.50 | $97.31 | 1.04 M | $16.69 B |
| 08/22/2024 | $98.90 | $97.11 (-1.81%) | $99.64 | $96.81 | 1.45 M | $16.37 B |
| 08/21/2024 | $98.49 | $97.93 (-0.57%) | $98.62 | $97.38 | 845,181 | $16.51 B |
| 08/20/2024 | $97.93 | $97.61 (-0.33%) | $99.12 | $96.88 | 987,626 | $16.46 B |
| 08/19/2024 | $96.96 | $97.93 (1%) | $97.93 | $95.56 | 1.10 M | $16.51 B |
| 08/16/2024 | $95.20 | $96.69 (1.57%) | $96.84 | $94.32 | 1.76 M | $16.30 B |
| 08/15/2024 | $96.50 | $95.51 (-1.03%) | $97.54 | $95.40 | 1.29 M | $16.10 B |
| 08/14/2024 | $93.25 | $95.08 (1.96%) | $95.21 | $92.01 | 1.62 M | $16.03 B |
| 08/13/2024 | $92.02 | $92.82 (0.87%) | $94.82 | $91.00 | 1.57 M | $15.65 B |
| 08/12/2024 | $90.36 | $92.02 (1.84%) | $92.25 | $88.70 | 1.31 M | $15.52 B |
| 08/09/2024 | $88.77 | $90.36 (1.79%) | $91.24 | $88.77 | 2.16 M | $15.24 B |
| 08/08/2024 | $86.64 | $88.65 (2.32%) | $89.24 | $86.00 | 1.29 M | $14.95 B |
| 08/07/2024 | $85.83 | $85.76 (-0.08%) | $88.90 | $85.67 | 2.10 M | $14.46 B |
| 08/06/2024 | $84.08 | $83.80 (-0.33%) | $84.30 | $82.08 | 2.98 M | $14.13 B |
| 08/05/2024 | $80.59 | $82.85 (2.8%) | $84.99 | $79.68 | 2.25 M | $13.97 B |
| 08/02/2024 | $88.97 | $86.69 (-2.56%) | $89.65 | $86.02 | 2.18 M | $14.62 B |
| 08/01/2024 | $94.32 | $91.38 (-3.12%) | $94.40 | $90.41 | 1.17 M | $15.41 B |
| 07/31/2024 | $93.68 | $93.94 (0.28%) | $94.86 | $92.35 | 741,548 | $15.84 B |
| 07/30/2024 | $94.71 | $92.82 (-2%) | $95.29 | $91.70 | 822,300 | $15.65 B |
| 07/29/2024 | $93.90 | $94.23 (0.35%) | $94.56 | $92.30 | 1.12 M | $15.89 B |
| 07/26/2024 | $94.36 | $93.48 (-0.93%) | $95.18 | $91.89 | 1.32 M | $15.76 B |
| 07/25/2024 | $92.75 | $93.11 (0.39%) | $95.06 | $90.92 | 1.57 M | $15.70 B |
| 07/24/2024 | $94.76 | $92.69 (-2.18%) | $96.30 | $92.42 | 1.63 M | $15.63 B |
| 07/23/2024 | $95.00 | $96.05 (1.11%) | $97.24 | $94.79 | 1.12 M | $16.20 B |
| 07/22/2024 | $94.94 | $95.02 (0.08%) | $96.99 | $94.00 | 1.29 M | $16.02 B |
| 07/19/2024 | $94.53 | $94.03 (-0.53%) | $94.73 | $92.64 | 1.41 M | $15.85 B |
| 07/18/2024 | $96.75 | $93.92 (-2.93%) | $96.76 | $93.26 | 1.76 M | $15.84 B |
| 07/17/2024 | $99.04 | $96.19 (-2.88%) | $99.42 | $95.90 | 1.73 M | $16.22 B |
| 07/16/2024 | $99.40 | $100.39 (1%) | $100.73 | $98.26 | 1.77 M | $16.93 B |
| 07/15/2024 | $97.00 | $98.47 (1.52%) | $99.24 | $96.28 | 1.57 M | $16.60 B |
| 07/12/2024 | $93.19 | $96.08 (3.1%) | $96.42 | $92.82 | 1.60 M | $16.20 B |
| 07/11/2024 | $93.88 | $93.25 (-0.67%) | $95.87 | $92.84 | 1.11 M | $15.72 B |
| 07/10/2024 | $95.00 | $92.79 (-2.33%) | $95.00 | $91.14 | 1.44 M | $15.65 B |
| 07/09/2024 | $98.00 | $94.64 (-3.43%) | $98.32 | $91.60 | 2.13 M | $15.96 B |
| 07/08/2024 | $96.14 | $98.05 (1.99%) | $98.25 | $95.77 | 2.01 M | $16.53 B |
| 07/05/2024 | $93.08 | $96.35 (3.51%) | $96.55 | $92.79 | 1.24 M | $16.25 B |