Okta Inc (OKTA) Historical Stock Data
76.57 ↑1.12 (1.48%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, OKTA is down -0.02% a day on average. There have been 17 days where Okta Inc closed green and 13 days where OKTA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 77.13 | 76.57 | ↓$0.56 (-0.73%) | 75.32 | 78.62 | 4.53M |
| 2024-11-21 | 74.16 | 75.45 | ↑$1.29 (1.74%) | 74.16 | 77.26 | 6.45M |
| 2024-11-20 | 74.58 | 73.69 | ↓$0.89 (-1.19%) | 72.88 | 74.86 | 2.09M |
| 2024-11-19 | 72.11 | 74.51 | ↑$2.40 (3.33%) | 71.84 | 74.65 | 2.24M |
| 2024-11-18 | 73.67 | 72.88 | ↓$0.79 (-1.07%) | 72.10 | 73.92 | 2.11M |
| 2024-11-15 | 76.46 | 73.66 | ↓$2.80 (-3.66%) | 73.11 | 76.49 | 1.95M |
| 2024-11-14 | 78.30 | 76.93 | ↓$1.37 (-1.75%) | 76.42 | 78.73 | 2.15M |
| 2024-11-13 | 78.06 | 78.42 | ↑$0.36 (0.46%) | 78.04 | 80.71 | 2.21M |
| 2024-11-12 | 77.00 | 78.22 | ↑$1.22 (1.58%) | 76.90 | 79.08 | 1.40M |
| 2024-11-11 | 77.01 | 78.45 | ↑$1.44 (1.87%) | 76.93 | 78.61 | 1.47M |
| 2024-11-08 | 76.76 | 76.75 | ↓$0.01 (-0.01%) | 75.83 | 76.96 | 1.06M |
| 2024-11-07 | 76.68 | 77.18 | ↑$0.50 (0.65%) | 76.41 | 77.67 | 1.49M |
| 2024-11-06 | 75.75 | 76.61 | ↑$0.86 (1.14%) | 75.45 | 76.72 | 2.48M |
| 2024-11-05 | 73.11 | 74.07 | ↑$0.96 (1.31%) | 72.41 | 74.42 | 1.47M |
| 2024-11-04 | 71.50 | 73.24 | ↑$1.74 (2.43%) | 70.92 | 73.68 | 2.39M |
| 2024-11-01 | 72.03 | 73.23 | ↑$1.20 (1.67%) | 71.77 | 73.53 | 1.31M |
| 2024-10-31 | 72.48 | 71.89 | ↓$0.59 (-0.81%) | 71.48 | 72.61 | 1.65M |
| 2024-10-30 | 73.77 | 72.40 | ↓$1.37 (-1.86%) | 72.31 | 74.56 | 1.16M |
| 2024-10-29 | 73.27 | 73.81 | ↑$0.54 (0.74%) | 72.40 | 73.95 | 1.17M |
| 2024-10-28 | 72.87 | 73.25 | ↑$0.38 (0.52%) | 72.65 | 73.46 | 1.48M |
| 2024-10-25 | 72.24 | 72.24 | ↑$0.00 (0.00%) | 71.90 | 73.11 | 1.56M |
| 2024-10-24 | 72.50 | 72.15 | ↓$0.35 (-0.48%) | 71.94 | 72.84 | 1.86M |
| 2024-10-23 | 74.00 | 72.16 | ↓$1.84 (-2.49%) | 72.11 | 74.36 | 2.50M |
| 2024-10-22 | 73.76 | 74.03 | ↑$0.27 (0.37%) | 73.60 | 74.33 | 1.07M |
| 2024-10-21 | 74.64 | 74.04 | ↓$0.60 (-0.80%) | 73.93 | 75.80 | 1.32M |
| 2024-10-18 | 74.51 | 74.82 | ↑$0.31 (0.42%) | 74.02 | 75.08 | 2.04M |
| 2024-10-17 | 75.56 | 74.45 | ↓$1.11 (-1.47%) | 74.38 | 76.08 | 3.40M |
| 2024-10-16 | 78.65 | 75.72 | ↓$2.93 (-3.73%) | 75.36 | 78.91 | 4.05M |
| 2024-10-15 | 77.97 | 78.65 | ↑$0.68 (0.87%) | 77.90 | 79.47 | 1.98M |
| 2024-10-14 | 77.71 | 77.97 | ↑$0.27 (0.34%) | 77.13 | 78.21 | 1.34M |
Create an account or log in to view more rows.
$OKTA There is nothing wrong with a decent pullback
$OKTA you wanna be a successful trader close your trades green
$OKTA called it
$OKTA what happened?
$OKTA we need one good push to moon this.
$OKTA puts r going to print tomorrow
$OKTA take Friday energy into Monday
$OKTA MAY RIP TOMORROW
$OKTA we back
$OKTA the price is wrong