tiprankstipranks
Trending News
More News >
Okta (OKTA)
NASDAQ:OKTA
US Market

Okta (OKTA) Historical Prices

Compare
7,707 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
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
Apr 11, 2025
101.19
102.15
98.89
101.82
101.82
+0.19%
2,284,494
0.68
Apr 10, 2025
100.17
102.73
98.05
101.63
101.63
-0.10%
4,264,055
1.29
Apr 09, 2025
90.65
102.94
90.65
101.73
101.73
+11.31%
4,174,054
1.26
Apr 08, 2025
96.10
96.73
90.10
91.39
91.39
+0.16%
4,713,359
1.43
Apr 07, 2025
88.35
96.98
87.93
91.24
91.24
-0.75%
4,689,966
1.44
Apr 04, 2025
96.66
97.15
89.36
91.93
91.93
-8.32%
7,544,136
2.38
Apr 03, 2025
100.64
103.64
97.56
100.27
100.27
-4.85%
3,258,559
1.03
Apr 02, 2025
103.00
106.93
102.63
105.38
105.38
+0.66%
1,673,115
0.53
Apr 01, 2025
104.80
105.94
103.45
104.69
104.69
-0.50%
1,980,342
0.62
Mar 31, 2025
106.53
106.79
102.91
105.22
105.22
-2.57%
2,762,079
0.86
Mar 28, 2025
110.10
112.19
107.31
107.99
107.99
-2.89%
2,874,044
0.91
Mar 27, 2025
113.20
113.71
110.83
111.20
111.20
-2.47%
1,861,939
0.58
Mar 26, 2025
116.70
117.17
113.06
114.02
114.02
-2.31%
2,339,569
0.72
Mar 25, 2025
116.43
117.85
115.50
116.72
116.72
+0.29%
3,018,167
0.93
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis