Okta Inc (OKTA) Historical Stock Data
80.76 ↑1.93 (2.45%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, OKTA is down -0.53% a day on average. There have been 13 days where Okta Inc closed green and 17 days where OKTA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 79.35 | 80.76 | ↑$1.41 (1.78%) | 79.01 | 80.84 | 2.24M |
| 2025-01-02 | 80.00 | 78.83 | ↓$1.17 (-1.46%) | 78.44 | 80.41 | 1.92M |
| 2024-12-31 | 80.40 | 78.80 | ↓$1.60 (-1.99%) | 78.44 | 80.44 | 2.67M |
| 2024-12-30 | 80.50 | 79.64 | ↓$0.86 (-1.07%) | 79.40 | 80.91 | 2.70M |
| 2024-12-27 | 82.33 | 81.64 | ↓$0.69 (-0.84%) | 79.87 | 82.49 | 3.35M |
| 2024-12-26 | 82.89 | 83.02 | ↑$0.13 (0.16%) | 82.49 | 83.39 | 2.51M |
| 2024-12-24 | 83.64 | 83.19 | ↓$0.45 (-0.54%) | 82.88 | 84.13 | 1.70M |
| 2024-12-23 | 83.25 | 83.60 | ↑$0.35 (0.43%) | 81.86 | 83.64 | 3.22M |
| 2024-12-20 | 80.67 | 83.28 | ↑$2.61 (3.24%) | 80.16 | 83.56 | 4.81M |
| 2024-12-19 | 83.83 | 81.69 | ↓$2.14 (-2.55%) | 80.86 | 84.28 | 3.27M |
| 2024-12-18 | 85.19 | 81.41 | ↓$3.78 (-4.43%) | 80.74 | 87.06 | 3.98M |
| 2024-12-17 | 84.76 | 85.42 | ↑$0.66 (0.78%) | 83.44 | 85.88 | 4.70M |
| 2024-12-16 | 84.01 | 84.76 | ↑$0.75 (0.89%) | 83.51 | 85.32 | 4.09M |
| 2024-12-13 | 83.99 | 81.99 | ↓$2.00 (-2.38%) | 81.93 | 84.11 | 1.88M |
| 2024-12-12 | 84.09 | 83.91 | ↓$0.18 (-0.21%) | 83.24 | 84.71 | 2.62M |
| 2024-12-11 | 83.76 | 85.00 | ↑$1.24 (1.48%) | 82.81 | 85.78 | 3.68M |
| 2024-12-10 | 83.40 | 82.78 | ↓$0.62 (-0.74%) | 81.75 | 84.08 | 3.32M |
| 2024-12-09 | 85.05 | 83.20 | ↓$1.85 (-2.18%) | 82.46 | 85.39 | 3.36M |
| 2024-12-06 | 83.87 | 84.79 | ↑$0.92 (1.10%) | 82.69 | 85.34 | 5.29M |
| 2024-12-05 | 87.19 | 83.52 | ↓$3.67 (-4.21%) | 83.34 | 89.80 | 6.82M |
| 2024-12-04 | 91.00 | 86.11 | ↓$4.89 (-5.37%) | 82.79 | 91.43 | 21.07M |
| 2024-12-03 | 81.23 | 81.71 | ↑$0.48 (0.59%) | 79.58 | 81.88 | 9M |
| 2024-12-02 | 80.00 | 80.85 | ↑$0.85 (1.06%) | 79.27 | 81.44 | 4.46M |
| 2024-11-29 | 76.29 | 77.56 | ↑$1.27 (1.66%) | 76.03 | 77.79 | 2.13M |
| 2024-11-27 | 76.51 | 76.42 | ↓$0.09 (-0.12%) | 74.81 | 77.05 | 1.85M |
| 2024-11-26 | 76.37 | 76.83 | ↑$0.46 (0.60%) | 75.25 | 77.23 | 2.88M |
| 2024-11-25 | 77.62 | 76.50 | ↓$1.12 (-1.44%) | 76.13 | 78.92 | 3.24M |
| 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 |
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