Register to chat with like-minded investors on our interactive forums.
OKTA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 93.76 | -0.61 | -0.65% | 95.20 | 96.25 | 93.20 | 1,302,379 |
| Apr 23 2024 | 94.37 | 1.13 | 1.21% | 93.62 | 95.49 | 93.33 | 805,243 |
| Apr 22 2024 | 93.24 | 1.21 | 1.31% | 92.31 | 93.92 | 91.69 | 1,025,444 |
| Apr 19 2024 | 92.03 | -1.68 | -1.79% | 93.27 | 94.255 | 91.2601 | 1,104,085 |
| Apr 18 2024 | 93.71 | -0.09 | -0.10% | 93.95 | 95.84 | 93.10 | 800,685 |
| Apr 17 2024 | 93.80 | -1.21 | -1.27% | 95.30 | 95.92 | 93.76 | 990,182 |
| Apr 16 2024 | 95.01 | 0.78 | 0.83% | 94.29 | 95.50 | 93.34 | 1,097,970 |
| Apr 15 2024 | 94.23 | -4.03 | -4.10% | 98.00 | 98.00 | 94.19 | 1,725,514 |
| Apr 12 2024 | 98.26 | -2.54 | -2.52% | 100.76 | 100.76 | 97.777 | 1,552,197 |
| Apr 11 2024 | 100.80 | 1.35 | 1.36% | 100.00 | 101.25 | 99.35 | 965,095 |
| Apr 10 2024 | 99.45 | -1.78 | -1.76% | 98.62 | 100.47 | 98.62 | 951,383 |
| Apr 09 2024 | 101.23 | 0.22 | 0.22% | 101.00 | 101.94 | 100.445 | 673,912 |
| Apr 08 2024 | 101.01 | -0.49 | -0.48% | 101.20 | 101.69 | 100.15 | 634,910 |
| Apr 05 2024 | 101.50 | 2.08 | 2.09% | 99.85 | 101.76 | 99.00 | 1,255,272 |
| Apr 04 2024 | 99.42 | -2.74 | -2.68% | 102.21 | 102.65 | 99.36 | 1,992,573 |
| Apr 03 2024 | 102.16 | -0.48 | -0.47% | 102.78 | 102.86 | 101.25 | 1,028,041 |
| Apr 02 2024 | 102.64 | -0.85 | -0.82% | 102.49 | 102.77 | 100.79 | 1,313,064 |
| Apr 01 2024 | 103.49 | -1.13 | -1.08% | 104.66 | 105.01 | 102.92 | 1,126,214 |
| Mar 28 2024 | 104.62 | -0.30 | -0.29% | 104.80 | 105.95 | 104.25 | 999,875 |
| Mar 27 2024 | 104.92 | 0.49 | 0.47% | 105.44 | 105.69 | 103.14 | 1,412,870 |
| Mar 26 2024 | 104.43 | -1.22 | -1.15% | 106.33 | 108.5479 | 104.12 | 1,504,923 |
| Mar 25 2024 | 105.65 | -0.48 | -0.45% | 105.62 | 105.98 | 104.60 | 884,898 |
| Mar 22 2024 | 106.13 | 1.37 | 1.31% | 104.61 | 106.51 | 103.65 | 1,444,922 |
| Mar 21 2024 | 104.76 | -0.74 | -0.70% | 107.07 | 107.3005 | 104.74 | 1,069,268 |
| Mar 20 2024 | 105.50 | 0.14 | 0.13% | 105.83 | 106.28 | 104.73 | 1,315,602 |
| Mar 19 2024 | 105.36 | -0.52 | -0.49% | 104.14 | 105.77 | 103.61 | 1,121,502 |
| Mar 18 2024 | 105.88 | -0.22 | -0.21% | 106.27 | 106.89 | 104.78 | 1,632,439 |
| Mar 15 2024 | 106.10 | -1.60 | -1.49% | 107.00 | 107.5899 | 105.45 | 2,938,001 |
| Mar 14 2024 | 107.70 | -1.96 | -1.79% | 109.59 | 109.8026 | 105.86 | 1,552,044 |
| Mar 13 2024 | 109.66 | 1.94 | 1.80% | 107.10 | 110.13 | 106.75 | 1,393,466 |
| Mar 12 2024 | 107.72 | -0.59 | -0.54% | 108.44 | 108.9238 | 106.85 | 1,456,581 |
| Mar 11 2024 | 108.31 | -1.99 | -1.80% | 109.00 | 110.00 | 107.09 | 1,977,713 |
| Mar 08 2024 | 110.30 | -1.19 | -1.07% | 112.50 | 114.50 | 110.145 | 1,862,357 |
| Mar 07 2024 | 111.49 | 2.59 | 2.38% | 109.83 | 112.451 | 108.635 | 3,500,424 |
| Mar 06 2024 | 108.90 | 1.91 | 1.79% | 109.66 | 111.14 | 106.87 | 2,736,922 |
| Mar 05 2024 | 106.99 | -2.27 | -2.08% | 108.33 | 108.45 | 104.18 | 2,688,681 |
| Mar 04 2024 | 109.26 | 0.77 | 0.71% | 109.49 | 110.00 | 106.56 | 2,863,516 |
| Mar 01 2024 | 108.49 | 1.19 | 1.11% | 107.64 | 110.40 | 106.33 | 5,650,224 |
| Feb 29 2024 | 107.30 | 20.00 | 22.91% | 107.42 | 111.95 | 102.7794 | 21,547,209 |
| Feb 28 2024 | 87.30 | 0.39 | 0.45% | 86.15 | 88.64 | 85.3914 | 5,662,735 |
| Feb 27 2024 | 86.91 | 0.59 | 0.68% | 86.69 | 88.15 | 85.565 | 2,121,277 |
| Feb 26 2024 | 86.32 | 3.08 | 3.70% | 83.52 | 86.94 | 82.535 | 2,196,794 |
| Feb 23 2024 | 83.24 | 0.94 | 1.14% | 82.98 | 84.47 | 82.43 | 1,465,723 |
| Feb 22 2024 | 82.30 | 1.12 | 1.38% | 83.11 | 83.32 | 81.90 | 1,673,803 |
| Feb 21 2024 | 81.18 | -2.48 | -2.96% | 80.75 | 82.54 | 79.35 | 2,654,966 |
| Feb 20 2024 | 83.66 | -5.20 | -5.85% | 86.95 | 86.9099 | 82.135 | 2,835,700 |
| Feb 16 2024 | 88.86 | -0.58 | -0.65% | 90.21 | 90.95 | 87.885 | 1,825,087 |
| Feb 15 2024 | 89.44 | 1.84 | 2.10% | 89.36 | 89.48 | 87.0001 | 2,310,678 |
| Feb 14 2024 | 87.60 | 4.20 | 5.04% | 84.31 | 88.50 | 83.53 | 2,715,056 |
| Feb 13 2024 | 83.40 | -2.53 | -2.94% | 82.21 | 85.46 | 80.6061 | 2,124,339 |
| Feb 12 2024 | 85.93 | -1.92 | -2.19% | 87.70 | 88.51 | 85.64 | 1,189,511 |
| Feb 09 2024 | 87.85 | 3.17 | 3.74% | 86.00 | 88.99 | 85.99 | 1,822,701 |
| Feb 08 2024 | 84.68 | 1.12 | 1.34% | 83.34 | 85.50 | 82.705 | 1,153,290 |
| Feb 07 2024 | 83.56 | 1.70 | 2.08% | 82.25 | 83.727 | 82.12 | 1,670,294 |
| Feb 06 2024 | 81.86 | -0.28 | -0.34% | 82.37 | 82.96 | 80.3914 | 1,004,088 |
| Feb 05 2024 | 82.14 | -0.64 | -0.77% | 81.72 | 82.545 | 80.61 | 1,172,297 |
| Feb 02 2024 | 82.78 | -2.12 | -2.50% | 83.46 | 84.27 | 81.70 | 1,804,719 |
| Feb 01 2024 | 84.90 | 2.25 | 2.72% | 83.84 | 85.51 | 82.96 | 1,774,946 |
| Jan 31 2024 | 82.65 | -2.73 | -3.20% | 84.96 | 85.39 | 82.64 | 1,249,408 |
| Jan 30 2024 | 85.38 | -1.78 | -2.04% | 86.80 | 87.06 | 84.9403 | 1,057,318 |
| Jan 29 2024 | 87.16 | 2.39 | 2.82% | 84.91 | 87.20 | 84.72 | 1,362,249 |
| Jan 26 2024 | 84.77 | 0.26 | 0.31% | 84.05 | 85.60 | 83.87 | 941,387 |
