5 DAY PERFORMANCE
-1.96%
1 MONTH PERFORMANCE
-8.62%
3 MONTH PERFORMANCE
+14.01%
6 MONTH PERFORMANCE
+27.61%
YEAR-TO-DATE PERFORMANCE
+30.93%
1 YEAR PERFORMANCE
+16.34%
Okta, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $106.55 | $103.17 (-3.17%) | $107.36 | $102.15 | 7.72 M | $17.74 B |
| 05/29/2025 | $106.51 | $106.63 (0.11%) | $107.84 | $103.46 | 9.73 M | $18.33 B |
| 05/28/2025 | $109.15 | $105.23 (-3.59%) | $112.08 | $105.22 | 28.71 M | $18.09 B |
| 05/27/2025 | $126.01 | $125.50 (-0.4%) | $127.52 | $124.21 | 10.19 M | $21.58 B |
| 05/23/2025 | $122.48 | $123.72 (1.01%) | $124.78 | $121.98 | 1.93 M | $21.27 B |
| 05/22/2025 | $122.68 | $123.91 (1%) | $124.99 | $122.07 | 2.27 M | $21.30 B |
| 05/21/2025 | $123.81 | $122.06 (-1.41%) | $124.11 | $121.01 | 3.29 M | $20.99 B |
| 05/20/2025 | $125.73 | $125.54 (-0.15%) | $126.27 | $124.71 | 1.79 M | $21.58 B |
| 05/19/2025 | $125.00 | $126.44 (1.15%) | $127.40 | $124.45 | 1.86 M | $21.74 B |
| 05/16/2025 | $125.26 | $127.30 (1.63%) | $127.57 | $125.00 | 3.03 M | $21.89 B |
| 05/15/2025 | $123.23 | $124.39 (0.94%) | $125.48 | $121.68 | 2.18 M | $21.39 B |
| 05/14/2025 | $124.12 | $123.34 (-0.63%) | $125.34 | $122.44 | 1.87 M | $21.21 B |
| 05/13/2025 | $124.26 | $124.05 (-0.17%) | $124.89 | $122.02 | 2.90 M | $21.33 B |
| 05/12/2025 | $122.59 | $124.17 (1.29%) | $124.20 | $119.03 | 2.41 M | $21.35 B |
| 05/09/2025 | $121.00 | $119.45 (-1.28%) | $121.93 | $118.78 | 1.93 M | $20.54 B |
| 05/08/2025 | $118.76 | $120.75 (1.68%) | $121.08 | $117.15 | 3.25 M | $20.76 B |
| 05/07/2025 | $117.00 | $118.03 (0.88%) | $118.54 | $114.85 | 2.12 M | $20.29 B |
| 05/06/2025 | $113.51 | $117.07 (3.14%) | $118.14 | $113.11 | 2.78 M | $20.13 B |
| 05/05/2025 | $113.16 | $115.71 (2.25%) | $116.50 | $113.02 | 3.12 M | $19.89 B |
| 05/02/2025 | $112.36 | $112.90 (0.48%) | $114.41 | $111.11 | 2.52 M | $19.41 B |
| 05/01/2025 | $113.34 | $111.86 (-1.31%) | $114.10 | $111.36 | 4.04 M | $19.23 B |
| 04/30/2025 | $109.49 | $112.16 (2.44%) | $112.85 | $107.61 | 25.55 M | $19.28 B |
| 04/29/2025 | $109.60 | $112.54 (2.68%) | $114.12 | $109.48 | 10.06 M | $19.35 B |
| 04/28/2025 | $104.00 | $104.79 (0.76%) | $105.20 | $102.30 | 1.98 M | $18.02 B |
| 04/25/2025 | $100.74 | $103.38 (2.62%) | $103.50 | $100.71 | 1.53 M | $17.77 B |
| 04/24/2025 | $98.31 | $101.54 (3.29%) | $102.43 | $98.31 | 1.60 M | $17.46 B |
| 04/23/2025 | $98.68 | $98.33 (-0.35%) | $101.31 | $97.87 | 2.38 M | $16.91 B |
| 04/22/2025 | $93.32 | $94.33 (1.08%) | $95.41 | $92.88 | 1.79 M | $16.22 B |
| 04/21/2025 | $97.04 | $92.46 (-4.72%) | $97.21 | $91.40 | 2.24 M | $15.90 B |
| 04/17/2025 | $99.79 | $97.93 (-1.86%) | $99.85 | $97.25 | 1.90 M | $16.84 B |
| 04/16/2025 | $99.50 | $99.97 (0.47%) | $101.67 | $98.32 | 2.36 M | $17.19 B |
| 04/15/2025 | $101.07 | $100.21 (-0.85%) | $102.80 | $99.79 | 2.32 M | $17.23 B |
| 04/14/2025 | $103.11 | $100.88 (-2.16%) | $104.77 | $100.45 | 2.25 M | $17.34 B |
| 04/11/2025 | $101.19 | $101.82 (0.62%) | $102.15 | $98.89 | 2.28 M | $17.51 B |
| 04/10/2025 | $100.17 | $101.63 (1.46%) | $102.73 | $98.05 | 4.26 M | $17.47 B |
| 04/09/2025 | $90.65 | $101.73 (12.22%) | $102.94 | $90.65 | 4.17 M | $17.49 B |
| 04/08/2025 | $96.10 | $91.39 (-4.9%) | $96.73 | $90.10 | 4.71 M | $15.71 B |
| 04/07/2025 | $88.35 | $91.24 (3.27%) | $96.98 | $87.93 | 4.69 M | $15.69 B |
| 04/04/2025 | $96.66 | $91.93 (-4.89%) | $97.15 | $89.36 | 7.54 M | $15.81 B |
| 04/03/2025 | $100.64 | $100.27 (-0.37%) | $103.64 | $97.56 | 3.26 M | $17.24 B |
| 04/02/2025 | $103.00 | $105.38 (2.31%) | $106.93 | $102.63 | 1.67 M | $18.12 B |
| 04/01/2025 | $104.80 | $104.69 (-0.1%) | $105.94 | $103.45 | 1.98 M | $18.00 B |
| 03/31/2025 | $106.53 | $105.22 (-1.23%) | $106.79 | $102.91 | 2.76 M | $18.09 B |
| 03/28/2025 | $110.10 | $107.99 (-1.92%) | $112.19 | $107.31 | 2.87 M | $18.57 B |
| 03/27/2025 | $113.20 | $111.20 (-1.77%) | $113.71 | $110.83 | 1.86 M | $19.12 B |
| 03/26/2025 | $116.70 | $114.02 (-2.3%) | $117.17 | $113.06 | 2.34 M | $19.60 B |
| 03/25/2025 | $116.43 | $116.72 (0.25%) | $117.85 | $115.50 | 3.02 M | $20.07 B |
| 03/24/2025 | $115.80 | $116.38 (0.5%) | $118.07 | $114.65 | 3.69 M | $20.01 B |
| 03/21/2025 | $111.74 | $113.74 (1.79%) | $115.02 | $110.65 | 3.50 M | $19.56 B |
| 03/20/2025 | $112.29 | $112.80 (0.45%) | $114.95 | $111.64 | 2.33 M | $19.39 B |
| 03/19/2025 | $113.39 | $114.08 (0.61%) | $115.44 | $112.26 | 3.76 M | $19.61 B |
| 03/18/2025 | $114.83 | $112.92 (-1.66%) | $115.37 | $112.17 | 2.04 M | $19.42 B |
| 03/17/2025 | $112.88 | $115.64 (2.45%) | $116.81 | $112.60 | 3.97 M | $19.88 B |
| 03/14/2025 | $109.14 | $112.55 (3.12%) | $113.76 | $108.52 | 4.44 M | $19.35 B |
| 03/13/2025 | $107.85 | $106.63 (-1.13%) | $109.47 | $105.46 | 3.48 M | $18.33 B |
| 03/12/2025 | $109.23 | $108.78 (-0.41%) | $110.82 | $107.04 | 2.40 M | $18.70 B |
| 03/11/2025 | $105.50 | $107.00 (1.42%) | $109.32 | $104.95 | 3.00 M | $18.40 B |
| 03/10/2025 | $111.01 | $105.19 (-5.24%) | $111.07 | $104.92 | 5.84 M | $18.09 B |
| 03/07/2025 | $110.52 | $112.44 (1.74%) | $114.63 | $107.67 | 4.50 M | $19.33 B |
| 03/06/2025 | $114.36 | $111.22 (-2.75%) | $116.96 | $111.12 | 6.02 M | $19.12 B |
| 03/05/2025 | $108.64 | $116.31 (7.06%) | $116.75 | $107.38 | 10.44 M | $20.00 B |
| 03/04/2025 | $100.06 | $108.31 (8.25%) | $108.60 | $97.60 | 17.35 M | $18.62 B |
| 03/03/2025 | $91.81 | $87.16 (-5.06%) | $92.76 | $86.88 | 7.46 M | $14.99 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
