Education
About Us
Working with TipRanks
Follow Us
Okta (OKTA)
NASDAQ:OKTA
Time Period
1Y
Events
Historical Prices
Rows:
Jun 25, 2025
99.00
99.98
97.77
98.21
98.21
-0.32%
2,264,143
0.55
Jun 24, 2025
99.56
100.48
98.35
98.53
98.53
-0.13%
3,057,010
0.74
Jun 23, 2025
98.80
100.07
96.75
98.66
98.66
-0.76%
3,523,351
0.86
Jun 20, 2025
99.09
101.33
98.86
99.42
99.42
+0.42%
5,151,381
1.27
Jun 18, 2025
99.24
99.70
97.78
99.00
99.00
+0.33%
2,465,970
0.60
Jun 17, 2025
98.62
99.95
97.95
98.67
98.67
-0.61%
2,465,897
0.60
Jun 16, 2025
98.37
99.88
98.11
99.28
99.28
+1.85%
2,898,409
0.71
Jun 13, 2025
98.52
99.62
97.32
97.48
97.48
-2.70%
2,240,943
0.54
Jun 12, 2025
100.13
101.04
99.57
100.18
100.18
-0.26%
2,605,625
0.63
Jun 11, 2025
100.80
102.25
100.26
100.44
100.44
-0.34%
2,837,996
0.69
Jun 10, 2025
101.68
102.28
99.72
100.78
100.78
-0.42%
5,230,862
1.28
Jun 09, 2025
105.45
105.45
101.10
101.20
101.20
-3.69%
6,071,230
1.48
Jun 06, 2025
105.39
105.53
104.04
105.08
105.08
+0.86%
2,476,834
0.60
Jun 05, 2025
106.07
106.59
103.70
104.18
104.18
-1.34%
2,684,179
0.64
Jun 04, 2025
103.44
106.62
103.04
105.60
105.60
+1.95%
3,854,063
0.90
Jun 03, 2025
105.00
105.12
103.12
103.58
103.58
-1.10%
3,578,498
0.79
Jun 02, 2025
103.09
105.26
102.15
104.73
104.73
+1.51%
4,101,239
0.90
May 30, 2025
106.55
107.36
102.15
103.17
103.17
-3.24%
7,718,376
1.72
May 29, 2025
106.51
107.84
103.46
106.63
106.63
+1.34%
9,726,736
2.22
May 28, 2025
109.15
112.08
105.22
105.23
105.22
-16.16%
28,705,359
7.27
May 27, 2025
126.01
127.52
124.21
125.50
125.50
+1.44%
10,193,060
2.67
May 23, 2025
122.48
124.78
121.98
123.72
123.72
-0.15%
1,929,187
0.50
May 22, 2025
122.68
124.99
122.07
123.91
123.91
+1.52%
2,269,523
0.59
May 21, 2025
123.81
124.11
121.01
122.06
122.06
-2.77%
3,294,702
0.86
May 20, 2025
125.73
126.27
124.71
125.54
125.54
-0.71%
1,785,151
0.47
May 19, 2025
125.00
127.40
124.45
126.44
126.44
-0.68%
1,855,213
0.49
May 16, 2025
125.26
127.57
125.00
127.30
127.30
+2.34%
3,029,064
0.79
May 15, 2025
123.23
125.48
121.68
124.39
124.39
+0.85%
2,179,178
0.57
May 14, 2025
124.12
125.34
122.44
123.34
123.34
-0.57%
1,873,368
0.49
May 13, 2025
124.26
124.89
122.02
124.05
124.05
-0.10%
2,901,238
0.76
May 12, 2025
122.59
124.20
119.03
124.17
124.17
+3.95%
2,409,887
0.63
May 09, 2025
121.00
121.93
118.78
119.45
119.45
-1.08%
1,933,609
0.51
May 08, 2025
118.76
121.08
117.15
120.75
120.75
+2.30%
3,249,932
0.86
May 07, 2025
117.00
118.54
114.85
118.03
118.03
+0.82%
2,117,320
0.56
May 06, 2025
113.51
118.14
113.11
117.07
117.07
+1.18%
2,775,226
0.73
May 05, 2025
113.16
116.50
113.02
115.71
115.71
+2.49%
3,120,625
0.83
May 02, 2025
112.36
114.41
111.11
112.90
112.90
+0.93%
2,522,150
0.67
May 01, 2025
113.34
114.10
111.36
111.86
111.86
-0.27%
4,044,495
1.08
Apr 30, 2025
109.49
112.85
107.61
112.16
112.16
-0.34%
25,550,939
7.59
Apr 29, 2025
109.60
114.12
109.48
112.54
112.54
+7.40%
10,055,610
3.07
Apr 28, 2025
104.00
105.20
102.30
104.79
104.79
+1.36%
1,979,023
0.60
Apr 25, 2025
100.74
103.50
100.71
103.38
103.38
+1.81%
1,530,337
0.46
Apr 24, 2025
98.31
102.43
98.31
101.54
101.54
+3.26%
1,598,864
0.48
Apr 23, 2025
98.68
101.31
97.87
98.33
98.33
+4.24%
2,379,714
0.72
Apr 22, 2025
93.32
95.41
92.88
94.33
94.33
+2.02%
1,787,112
0.54
Apr 21, 2025
97.04
97.21
91.40
92.46
92.46
-5.59%
2,239,426
0.67
Apr 17, 2025
99.79
99.85
97.25
97.93
97.93
-2.04%
1,898,525
0.57
Apr 16, 2025
99.50
101.67
98.32
99.97
99.97
-0.24%
2,356,292
0.71
Apr 15, 2025
101.07
102.80
99.79
100.21
100.21
-0.66%
2,319,258
0.70
Apr 14, 2025
103.11
104.77
100.45
100.88
100.88
-0.92%
2,250,182
0.68
Rows: