5 DAY PERFORMANCE
-3.75%
1 MONTH PERFORMANCE
-2.81%
3 MONTH PERFORMANCE
+8.55%
6 MONTH PERFORMANCE
-16.06%
YEAR-TO-DATE PERFORMANCE
-0.28%
1 YEAR PERFORMANCE
-9.68%
Okta, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $80.00 | $78.66 (-1.68%) | $80.41 | $78.44 | 1.05 M | $13.47 B |
| 12/31/2024 | $80.40 | $78.80 (-1.99%) | $80.44 | $78.44 | 2.67 M | $13.41 B |
| 12/30/2024 | $80.50 | $79.64 (-1.07%) | $80.91 | $79.40 | 2.70 M | $13.56 B |
| 12/27/2024 | $82.33 | $81.64 (-0.84%) | $82.49 | $79.87 | 3.35 M | $13.90 B |
| 12/26/2024 | $82.89 | $83.02 (0.16%) | $83.39 | $82.49 | 2.52 M | $14.13 B |
| 12/24/2024 | $83.64 | $83.19 (-0.54%) | $84.13 | $82.88 | 1.70 M | $14.16 B |
| 12/23/2024 | $83.25 | $83.60 (0.42%) | $83.64 | $81.86 | 3.22 M | $14.23 B |
| 12/20/2024 | $80.67 | $83.28 (3.24%) | $83.56 | $80.16 | 4.81 M | $14.18 B |
| 12/19/2024 | $83.83 | $81.69 (-2.55%) | $84.28 | $80.86 | 3.27 M | $13.91 B |
| 12/18/2024 | $85.19 | $81.41 (-4.44%) | $87.06 | $80.74 | 3.98 M | $13.86 B |
| 12/17/2024 | $84.76 | $85.42 (0.78%) | $85.88 | $83.44 | 4.70 M | $14.54 B |
| 12/16/2024 | $84.01 | $84.76 (0.89%) | $85.32 | $83.51 | 4.10 M | $14.43 B |
| 12/13/2024 | $83.99 | $81.99 (-2.38%) | $84.11 | $81.93 | 1.88 M | $13.96 B |
| 12/12/2024 | $84.09 | $83.91 (-0.21%) | $84.71 | $83.24 | 2.62 M | $14.28 B |
| 12/11/2024 | $83.76 | $85.00 (1.48%) | $85.78 | $82.81 | 3.68 M | $14.47 B |
| 12/10/2024 | $83.40 | $82.78 (-0.74%) | $84.08 | $81.75 | 3.32 M | $14.09 B |
| 12/09/2024 | $85.05 | $83.20 (-2.18%) | $85.39 | $82.46 | 3.36 M | $14.16 B |
| 12/06/2024 | $83.87 | $84.79 (1.1%) | $85.34 | $82.69 | 5.30 M | $14.43 B |
| 12/05/2024 | $87.27 | $83.52 (-4.3%) | $89.80 | $83.34 | 6.83 M | $14.22 B |
| 12/04/2024 | $91.00 | $86.11 (-5.37%) | $91.43 | $82.79 | 21.08 M | $14.66 B |
| 12/03/2024 | $81.23 | $81.71 (0.59%) | $81.88 | $79.58 | 9.11 M | $13.91 B |
| 12/02/2024 | $80.00 | $80.85 (1.06%) | $81.44 | $79.27 | 4.46 M | $13.76 B |
| 11/29/2024 | $76.29 | $77.56 (1.66%) | $77.79 | $76.03 | 2.13 M | $13.20 B |
| 11/27/2024 | $76.51 | $76.42 (-0.12%) | $77.05 | $74.81 | 1.86 M | $13.01 B |
| 11/26/2024 | $76.37 | $76.83 (0.6%) | $77.23 | $75.25 | 2.88 M | $13.08 B |
| 11/25/2024 | $77.62 | $76.50 (-1.44%) | $78.92 | $76.13 | 3.24 M | $13.02 B |
| 11/22/2024 | $77.13 | $76.57 (-0.73%) | $78.62 | $75.32 | 4.54 M | $13.03 B |
| 11/21/2024 | $74.16 | $75.45 (1.74%) | $77.26 | $74.16 | 6.45 M | $12.84 B |
| 11/20/2024 | $74.58 | $73.69 (-1.19%) | $74.86 | $72.88 | 2.09 M | $12.54 B |
| 11/19/2024 | $72.11 | $74.51 (3.33%) | $74.65 | $71.84 | 2.24 M | $12.68 B |
| 11/18/2024 | $73.67 | $72.88 (-1.07%) | $73.92 | $72.10 | 2.11 M | $12.41 B |
| 11/15/2024 | $76.46 | $73.66 (-3.66%) | $76.49 | $73.11 | 1.95 M | $12.54 B |
| 11/14/2024 | $78.30 | $76.93 (-1.75%) | $78.73 | $76.42 | 2.15 M | $13.09 B |
| 11/13/2024 | $78.06 | $78.42 (0.46%) | $80.71 | $78.04 | 2.21 M | $13.35 B |
| 11/12/2024 | $77.00 | $78.22 (1.58%) | $79.08 | $76.90 | 1.40 M | $13.31 B |
| 11/11/2024 | $77.01 | $78.45 (1.87%) | $78.61 | $76.93 | 1.47 M | $13.35 B |
| 11/08/2024 | $76.76 | $76.75 (-0.01%) | $76.96 | $75.83 | 1.06 M | $13.06 B |
| 11/07/2024 | $76.68 | $77.18 (0.65%) | $77.67 | $76.41 | 1.49 M | $13.14 B |
| 11/06/2024 | $75.75 | $76.61 (1.14%) | $76.72 | $75.45 | 2.49 M | $13.04 B |
| 11/05/2024 | $73.11 | $74.07 (1.31%) | $74.42 | $72.41 | 1.47 M | $12.61 B |
| 11/04/2024 | $71.50 | $73.24 (2.43%) | $73.68 | $70.92 | 2.39 M | $12.47 B |
| 11/01/2024 | $72.03 | $73.23 (1.67%) | $73.53 | $71.77 | 1.31 M | $12.46 B |
| 10/31/2024 | $72.48 | $71.89 (-0.81%) | $72.61 | $71.48 | 1.65 M | $12.24 B |
| 10/30/2024 | $73.77 | $72.40 (-1.86%) | $74.56 | $72.31 | 1.16 M | $12.32 B |
| 10/29/2024 | $73.27 | $73.81 (0.74%) | $73.95 | $72.40 | 1.17 M | $12.56 B |
| 10/28/2024 | $72.87 | $73.25 (0.52%) | $73.46 | $72.65 | 1.48 M | $12.47 B |
| 10/25/2024 | $72.24 | $72.24 (0%) | $73.11 | $71.90 | 1.56 M | $12.30 B |
| 10/24/2024 | $72.50 | $72.15 (-0.48%) | $72.84 | $71.94 | 1.86 M | $12.28 B |
| 10/23/2024 | $74.00 | $72.16 (-2.49%) | $74.36 | $72.11 | 2.50 M | $12.28 B |
| 10/22/2024 | $73.76 | $74.03 (0.37%) | $74.33 | $73.60 | 1.07 M | $12.60 B |
| 10/21/2024 | $74.64 | $74.04 (-0.8%) | $75.80 | $73.93 | 1.32 M | $12.60 B |
| 10/18/2024 | $74.51 | $74.82 (0.42%) | $75.08 | $74.02 | 2.04 M | $12.74 B |
| 10/17/2024 | $75.56 | $74.45 (-1.47%) | $76.08 | $74.38 | 3.40 M | $12.67 B |
| 10/16/2024 | $78.65 | $75.72 (-3.73%) | $78.91 | $75.36 | 4.05 M | $12.89 B |
| 10/15/2024 | $77.97 | $78.65 (0.87%) | $79.47 | $77.90 | 1.98 M | $13.39 B |
| 10/14/2024 | $77.71 | $77.97 (0.33%) | $78.21 | $77.13 | 1.34 M | $13.27 B |
| 10/11/2024 | $77.87 | $77.34 (-0.68%) | $78.58 | $77.13 | 1.96 M | $13.16 B |
| 10/10/2024 | $76.53 | $77.93 (1.83%) | $78.48 | $76.51 | 1.94 M | $13.27 B |
| 10/09/2024 | $73.45 | $76.52 (4.18%) | $76.61 | $73.33 | 2.36 M | $13.03 B |
| 10/08/2024 | $71.92 | $73.22 (1.81%) | $73.31 | $71.92 | 1.15 M | $12.46 B |
| 10/07/2024 | $72.31 | $71.81 (-0.69%) | $72.63 | $71.47 | 1.37 M | $12.22 B |
| 10/04/2024 | $73.29 | $72.31 (-1.34%) | $73.29 | $71.76 | 1.50 M | $12.31 B |
| 10/03/2024 | $71.92 | $72.09 (0.24%) | $72.62 | $71.63 | 1.35 M | $12.27 B |
| 10/02/2024 | $72.62 | $72.39 (-0.32%) | $73.21 | $72.27 | 1.70 M | $12.32 B |