Okta Inc (OKTA) Historical Stock Data
93.15 ↓0.61 (-0.65%)
As of April 25, 2024, 3:29pm EST.
Historical Data
In the past 30 trading days, OKTA is down -0.40% a day on average. There have been 12 days where Okta Inc closed green and 18 days where OKTA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 95.20 | 93.76 | ↓$1.44 (-1.51%) | 93.20 | 96.25 | 1.30M |
| 2024-04-23 | 93.62 | 94.37 | ↑$0.75 (0.80%) | 93.33 | 95.49 | 806.18K |
| 2024-04-22 | 92.31 | 93.24 | ↑$0.93 (1.01%) | 91.69 | 93.92 | 1.03M |
| 2024-04-19 | 93.27 | 92.03 | ↓$1.24 (-1.33%) | 91.26 | 94.26 | 1.10M |
| 2024-04-18 | 93.80 | 93.71 | ↓$0.09 (-0.10%) | 93.10 | 95.84 | 800.80K |
| 2024-04-17 | 95.30 | 93.80 | ↓$1.50 (-1.57%) | 93.76 | 95.92 | 0.99M |
| 2024-04-16 | 94.29 | 95.01 | ↑$0.72 (0.76%) | 93.34 | 95.50 | 1.10M |
| 2024-04-15 | 98.00 | 94.23 | ↓$3.77 (-3.85%) | 94.19 | 98.00 | 1.73M |
| 2024-04-12 | 100.76 | 98.26 | ↓$2.50 (-2.48%) | 97.78 | 100.76 | 1.55M |
| 2024-04-11 | 100.00 | 100.80 | ↑$0.80 (0.80%) | 99.35 | 101.25 | 0.97M |
| 2024-04-10 | 98.62 | 99.45 | ↑$0.83 (0.84%) | 98.62 | 100.47 | 0.95M |
| 2024-04-09 | 101.00 | 101.23 | ↑$0.23 (0.23%) | 100.45 | 101.94 | 674.11K |
| 2024-04-08 | 101.20 | 101.01 | ↓$0.19 (-0.19%) | 100.15 | 101.69 | 634.96K |
| 2024-04-05 | 99.85 | 101.50 | ↑$1.65 (1.65%) | 99.00 | 101.76 | 1.26M |
| 2024-04-04 | 102.21 | 99.42 | ↓$2.79 (-2.73%) | 99.36 | 102.65 | 1.99M |
| 2024-04-03 | 102.78 | 102.16 | ↓$0.62 (-0.60%) | 101.25 | 102.86 | 1.03M |
| 2024-04-02 | 102.49 | 102.64 | ↑$0.15 (0.15%) | 100.79 | 102.77 | 1.31M |
| 2024-04-01 | 104.66 | 103.49 | ↓$1.17 (-1.12%) | 102.92 | 105.01 | 1.13M |
| 2024-03-28 | 104.80 | 104.62 | ↓$0.18 (-0.17%) | 104.25 | 105.95 | 1M |
| 2024-03-27 | 105.44 | 104.92 | ↓$0.52 (-0.49%) | 103.14 | 105.69 | 1.41M |
| 2024-03-26 | 106.33 | 104.43 | ↓$1.90 (-1.79%) | 104.12 | 108.55 | 1.51M |
| 2024-03-25 | 105.62 | 105.65 | ↑$0.03 (0.03%) | 104.60 | 105.98 | 885.33K |
| 2024-03-22 | 104.61 | 106.13 | ↑$1.52 (1.45%) | 103.65 | 106.51 | 1.45M |
| 2024-03-21 | 107.07 | 104.76 | ↓$2.31 (-2.16%) | 104.74 | 107.30 | 1.07M |
| 2024-03-20 | 105.83 | 105.50 | ↓$0.33 (-0.31%) | 104.73 | 106.28 | 1.32M |
| 2024-03-19 | 104.14 | 105.36 | ↑$1.22 (1.17%) | 103.61 | 105.77 | 1.12M |
| 2024-03-18 | 106.27 | 105.88 | ↓$0.39 (-0.37%) | 104.78 | 106.89 | 1.63M |
| 2024-03-15 | 107.00 | 106.10 | ↓$0.90 (-0.84%) | 105.45 | 107.59 | 2.94M |
| 2024-03-14 | 109.59 | 107.70 | ↓$1.89 (-1.72%) | 105.86 | 109.80 | 1.55M |
| 2024-03-13 | 107.10 | 109.66 | ↑$2.56 (2.39%) | 106.75 | 110.13 | 1.39M |
Create an account or log in to view more rows.
$OKTA puts r going to print tomorrow
$OKTA take Friday energy into Monday
$OKTA MAY RIP TOMORROW
$OKTA we back
$OKTA the price is wrong
$OKTA gets me every time lol
$OKTA gap it slap it ask it !
$OKTA finally a pullback
$OKTA If options never existed
what do you think this stock would be trading at?
$OKTA when's the offering?