Education
About Us
Working with TipRanks
Follow Us
Okta (OKTA)
NASDAQ:OKTA
Time Period
1Y
Events
Historical Prices
Rows:
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: