5 DAY PERFORMANCE
-24.96%
1 MONTH PERFORMANCE
-15.84%
3 MONTH PERFORMANCE
+2.91%
6 MONTH PERFORMANCE
+13.93%
YEAR-TO-DATE PERFORMANCE
+7.08%
1 YEAR PERFORMANCE
-23.05%
Okta, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $108.33 | $106.63 (-1.56%) | $109.47 | $105.50 | 3.07 M | $18.33 B |
| 03/12/2025 | $109.23 | $108.78 (-0.41%) | $110.82 | $107.04 | 2.40 M | $18.70 B |
| 03/11/2025 | $105.50 | $107.00 (1.42%) | $109.32 | $104.95 | 3.00 M | $18.40 B |
| 03/10/2025 | $111.01 | $105.19 (-5.24%) | $111.07 | $104.92 | 5.84 M | $18.09 B |
| 03/07/2025 | $110.52 | $112.44 (1.74%) | $114.63 | $107.67 | 4.50 M | $19.33 B |
| 03/06/2025 | $114.36 | $111.22 (-2.75%) | $116.96 | $111.12 | 6.02 M | $19.12 B |
| 03/05/2025 | $108.64 | $116.31 (7.06%) | $116.75 | $107.38 | 10.44 M | $20.00 B |
| 03/04/2025 | $100.06 | $108.31 (8.25%) | $108.60 | $97.60 | 17.35 M | $18.62 B |
| 03/03/2025 | $91.81 | $87.16 (-5.06%) | $92.76 | $86.88 | 7.46 M | $14.99 B |
| 02/28/2025 | $89.07 | $90.49 (1.59%) | $90.61 | $88.43 | 3.96 M | $15.56 B |
| 02/27/2025 | $89.90 | $89.19 (-0.79%) | $91.89 | $88.88 | 2.52 M | $15.33 B |
| 02/26/2025 | $89.59 | $89.58 (-0.01%) | $91.09 | $88.94 | 1.25 M | $15.40 B |
| 02/25/2025 | $90.21 | $89.34 (-0.96%) | $90.40 | $87.38 | 2.02 M | $15.36 B |
| 02/24/2025 | $93.26 | $90.88 (-2.55%) | $93.46 | $88.85 | 2.85 M | $15.63 B |
| 02/21/2025 | $95.57 | $92.75 (-2.95%) | $96.04 | $92.00 | 2.62 M | $15.95 B |
| 02/20/2025 | $96.95 | $95.19 (-1.82%) | $97.13 | $93.73 | 1.50 M | $16.37 B |
| 02/19/2025 | $96.89 | $96.98 (0.09%) | $98.00 | $95.58 | 1.54 M | $16.67 B |
| 02/18/2025 | $96.69 | $97.04 (0.36%) | $97.10 | $95.11 | 2.54 M | $16.68 B |
| 02/14/2025 | $100.27 | $96.29 (-3.97%) | $100.30 | $96.10 | 2.96 M | $16.56 B |
| 02/13/2025 | $98.80 | $100.26 (1.48%) | $100.60 | $97.59 | 2.76 M | $17.24 B |
| 02/12/2025 | $94.66 | $98.26 (3.8%) | $99.10 | $94.50 | 2.10 M | $16.89 B |
| 02/11/2025 | $97.59 | $95.78 (-1.85%) | $99.42 | $95.67 | 1.69 M | $16.47 B |
| 02/10/2025 | $97.80 | $97.66 (-0.14%) | $98.00 | $95.14 | 1.89 M | $16.79 B |
| 02/07/2025 | $98.50 | $97.00 (-1.52%) | $98.82 | $96.88 | 1.97 M | $16.68 B |
| 02/06/2025 | $97.72 | $97.47 (-0.26%) | $97.90 | $95.92 | 2.41 M | $16.76 B |
| 02/05/2025 | $94.50 | $97.45 (3.12%) | $98.41 | $94.39 | 2.44 M | $16.76 B |
| 02/04/2025 | $91.71 | $94.41 (2.94%) | $94.45 | $91.60 | 2.00 M | $16.23 B |
| 02/03/2025 | $92.50 | $93.24 (0.8%) | $94.54 | $91.90 | 1.99 M | $16.03 B |
| 01/31/2025 | $94.62 | $94.22 (-0.42%) | $95.24 | $93.73 | 2.71 M | $16.20 B |
| 01/30/2025 | $94.38 | $93.76 (-0.66%) | $95.98 | $93.67 | 2.28 M | $16.12 B |
| 01/29/2025 | $94.06 | $94.00 (-0.06%) | $94.47 | $92.55 | 2.03 M | $16.16 B |
| 01/28/2025 | $91.50 | $94.93 (3.75%) | $96.03 | $90.73 | 4.55 M | $16.32 B |
| 01/27/2025 | $87.10 | $90.90 (4.36%) | $91.16 | $86.45 | 2.79 M | $15.63 B |
| 01/24/2025 | $88.50 | $88.86 (0.41%) | $91.08 | $87.99 | 2.10 M | $15.28 B |
| 01/23/2025 | $88.31 | $88.07 (-0.27%) | $88.39 | $86.25 | 1.91 M | $15.14 B |
| 01/22/2025 | $89.58 | $88.62 (-1.07%) | $90.13 | $88.29 | 1.57 M | $15.24 B |
| 01/21/2025 | $88.44 | $89.40 (1.09%) | $89.70 | $87.86 | 2.70 M | $15.37 B |
| 01/17/2025 | $87.38 | $87.29 (-0.1%) | $87.49 | $85.90 | 3.37 M | $15.01 B |
| 01/16/2025 | $84.48 | $85.67 (1.41%) | $86.17 | $83.73 | 2.74 M | $14.73 B |
| 01/15/2025 | $84.63 | $84.20 (-0.51%) | $85.30 | $83.45 | 1.82 M | $14.48 B |
| 01/14/2025 | $83.49 | $83.07 (-0.5%) | $84.68 | $82.66 | 1.93 M | $14.28 B |
| 01/13/2025 | $82.99 | $83.49 (0.6%) | $83.70 | $81.36 | 2.20 M | $14.35 B |
| 01/10/2025 | $84.09 | $84.37 (0.33%) | $85.14 | $82.84 | 3.79 M | $14.51 B |
| 01/08/2025 | $84.00 | $85.46 (1.74%) | $85.60 | $82.97 | 2.34 M | $14.69 B |
| 01/07/2025 | $84.38 | $84.66 (0.33%) | $86.79 | $83.42 | 4.69 M | $14.56 B |
| 01/06/2025 | $81.19 | $84.38 (3.93%) | $85.90 | $81.19 | 2.93 M | $14.51 B |
| 01/03/2025 | $79.35 | $80.76 (1.78%) | $80.84 | $79.01 | 2.24 M | $13.89 B |
| 01/02/2025 | $80.00 | $78.83 (-1.46%) | $80.41 | $78.44 | 1.92 M | $13.55 B |
| 12/31/2024 | $80.40 | $78.80 (-1.99%) | $80.44 | $78.44 | 2.67 M | $13.55 B |
| 12/30/2024 | $80.50 | $79.64 (-1.07%) | $80.91 | $79.40 | 2.70 M | $13.69 B |
| 12/27/2024 | $82.33 | $81.64 (-0.84%) | $82.49 | $79.87 | 3.35 M | $14.04 B |
| 12/26/2024 | $82.89 | $83.02 (0.16%) | $83.39 | $82.49 | 2.52 M | $14.27 B |
| 12/24/2024 | $83.64 | $83.19 (-0.54%) | $84.13 | $82.88 | 1.70 M | $14.30 B |
| 12/23/2024 | $83.25 | $83.60 (0.42%) | $83.64 | $81.86 | 3.22 M | $14.37 B |
| 12/20/2024 | $80.67 | $83.28 (3.24%) | $83.56 | $80.16 | 4.81 M | $14.32 B |
| 12/19/2024 | $83.83 | $81.69 (-2.55%) | $84.28 | $80.86 | 3.27 M | $14.05 B |
| 12/18/2024 | $85.19 | $81.41 (-4.44%) | $87.06 | $80.74 | 3.98 M | $14.00 B |
| 12/17/2024 | $84.76 | $85.42 (0.78%) | $85.88 | $83.44 | 4.70 M | $14.69 B |
| 12/16/2024 | $84.01 | $84.76 (0.89%) | $85.32 | $83.51 | 4.10 M | $14.57 B |
| 12/13/2024 | $83.99 | $81.99 (-2.38%) | $84.11 | $81.93 | 1.88 M | $14.10 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
