Okta Inc (OKTA) Historical Stock Data
85.90 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, OKTA is up 0.27% a day on average. There have been 14 days where Okta Inc closed green and 16 days where OKTA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 86.40 | 85.90 | ↓$0.50 (-0.58%) | 84.54 | 88.02 | 3.67M |
| 2025-12-03 | 75.60 | 86.34 | ↑$10.74 (14.21%) | 75.05 | 87.00 | 9.28M |
| 2025-12-02 | 81.67 | 81.87 | ↑$0.20 (0.24%) | 80.69 | 82.50 | 9.16M |
| 2025-12-01 | 79.98 | 80.64 | ↑$0.66 (0.83%) | 79.20 | 81.17 | 4.17M |
| 2025-11-28 | 80.75 | 80.33 | ↓$0.42 (-0.52%) | 80.02 | 80.88 | 1.64M |
| 2025-11-26 | 81.16 | 80.56 | ↓$0.60 (-0.74%) | 80.16 | 81.24 | 1.89M |
| 2025-11-25 | 79.04 | 81.16 | ↑$2.12 (2.68%) | 78.50 | 81.72 | 1.96M |
| 2025-11-24 | 79.14 | 79.15 | ↑$0.01 (0.01%) | 78.05 | 80.07 | 3.06M |
| 2025-11-21 | 78.35 | 78.68 | ↑$0.33 (0.42%) | 76.35 | 79.48 | 1.94M |
| 2025-11-20 | 81.46 | 78.32 | ↓$3.14 (-3.85%) | 78.11 | 81.89 | 2.04M |
| 2025-11-19 | 80.75 | 80.09 | ↓$0.66 (-0.82%) | 79.25 | 81.15 | 1.59M |
| 2025-11-18 | 81.14 | 81.03 | ↓$0.11 (-0.13%) | 80.54 | 82.15 | 2.13M |
| 2025-11-17 | 83.51 | 81.07 | ↓$2.44 (-2.92%) | 80.36 | 83.72 | 2.47M |
| 2025-11-14 | 82.69 | 83.94 | ↑$1.25 (1.51%) | 81.20 | 84.29 | 1.63M |
| 2025-11-13 | 84.01 | 83.76 | ↓$0.25 (-0.30%) | 83.63 | 85.10 | 1.93M |
| 2025-11-12 | 85.71 | 84.69 | ↓$1.02 (-1.19%) | 83.63 | 86.38 | 1.79M |
| 2025-11-11 | 85.34 | 85.58 | ↑$0.24 (0.28%) | 85.26 | 86.87 | 1.28M |
| 2025-11-10 | 85.83 | 85.74 | ↓$0.09 (-0.11%) | 84.98 | 86.52 | 1.41M |
| 2025-11-07 | 85.13 | 85.21 | ↑$0.08 (0.09%) | 83.06 | 85.55 | 2.22M |
| 2025-11-06 | 87.13 | 85.87 | ↓$1.26 (-1.45%) | 84.59 | 87.82 | 1.57M |
| 2025-11-05 | 87.28 | 87.13 | ↓$0.15 (-0.17%) | 86.43 | 87.96 | 1.52M |
| 2025-11-04 | 88.96 | 86.97 | ↓$1.99 (-2.24%) | 86.84 | 90.26 | 1.67M |
| 2025-11-03 | 91.83 | 91.08 | ↓$0.75 (-0.82%) | 89.62 | 92.50 | 1.97M |
| 2025-10-31 | 88.40 | 91.53 | ↑$3.13 (3.54%) | 88.25 | 91.60 | 3.05M |
| 2025-10-30 | 87.02 | 87.91 | ↑$0.89 (1.02%) | 86.90 | 89.88 | 1.59M |
| 2025-10-29 | 89.26 | 87.65 | ↓$1.60 (-1.80%) | 87.08 | 89.28 | 1.72M |
| 2025-10-28 | 90.25 | 89.31 | ↓$0.94 (-1.04%) | 89.18 | 90.98 | 1.39M |
| 2025-10-27 | 90.00 | 90.01 | ↑$0.01 (0.01%) | 89.25 | 90.60 | 1.45M |
| 2025-10-24 | 89.00 | 89.07 | ↑$0.07 (0.08%) | 88.66 | 89.81 | 1.44M |
| 2025-10-23 | 86.99 | 88.55 | ↑$1.56 (1.79%) | 86.71 | 88.64 | 1.68M |
Create an account or log in to view more rows.
$OKTA I need a smoke after this trade
$OKTA what time we going green?
$OKTA when's the offering?
$OKTA Moon soon
$OKTA here to raid
$OKTA what happened
$OKTA hello
please hold.
$OKTA Puts or calls eod Monday
$OKTA they don’t want us to shine… But we gon shine…
$OKTA It’s that TIME!! To Double down!