Okta Inc (OKTA) Historical Stock Data
105.22 ↓2.77 (-2.57%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, OKTA is down -0.09% a day on average. There have been 14 days where Okta Inc closed green and 16 days where OKTA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-31 | 106.53 | 105.22 | ↓$1.31 (-1.23%) | 102.91 | 106.79 | 2.76M |
| 2025-03-28 | 110.10 | 107.99 | ↓$2.11 (-1.92%) | 107.31 | 112.19 | 2.87M |
| 2025-03-27 | 113.20 | 111.20 | ↓$1.99 (-1.76%) | 110.83 | 113.71 | 1.86M |
| 2025-03-26 | 116.70 | 114.02 | ↓$2.68 (-2.30%) | 113.06 | 117.17 | 2.34M |
| 2025-03-25 | 116.43 | 116.72 | ↑$0.30 (0.25%) | 115.50 | 117.85 | 3.02M |
| 2025-03-24 | 115.80 | 116.38 | ↑$0.58 (0.50%) | 114.65 | 118.07 | 3.69M |
| 2025-03-21 | 111.74 | 113.74 | ↑$2.00 (1.79%) | 110.65 | 115.02 | 3.50M |
| 2025-03-20 | 112.29 | 112.80 | ↑$0.51 (0.45%) | 111.64 | 114.95 | 2.33M |
| 2025-03-19 | 113.39 | 114.08 | ↑$0.69 (0.61%) | 112.26 | 115.44 | 3.76M |
| 2025-03-18 | 114.83 | 112.92 | ↓$1.91 (-1.66%) | 112.17 | 115.37 | 2.04M |
| 2025-03-17 | 112.88 | 115.64 | ↑$2.76 (2.45%) | 112.60 | 116.81 | 3.97M |
| 2025-03-14 | 109.14 | 112.55 | ↑$3.41 (3.12%) | 108.52 | 113.76 | 4.44M |
| 2025-03-13 | 107.85 | 106.63 | ↓$1.22 (-1.13%) | 105.46 | 109.47 | 3.48M |
| 2025-03-12 | 109.23 | 108.78 | ↓$0.45 (-0.41%) | 107.04 | 110.82 | 2.40M |
| 2025-03-11 | 105.50 | 107.00 | ↑$1.50 (1.42%) | 104.95 | 109.32 | 2.99M |
| 2025-03-10 | 111.01 | 105.19 | ↓$5.82 (-5.24%) | 104.92 | 111.07 | 5.83M |
| 2025-03-07 | 110.52 | 112.44 | ↑$1.92 (1.74%) | 107.67 | 114.63 | 4.50M |
| 2025-03-06 | 114.36 | 111.22 | ↓$3.14 (-2.75%) | 111.12 | 116.96 | 6.02M |
| 2025-03-05 | 108.64 | 116.31 | ↑$7.67 (7.06%) | 107.38 | 116.75 | 10.43M |
| 2025-03-04 | 100.06 | 108.31 | ↑$8.26 (8.25%) | 97.60 | 108.60 | 17.34M |
| 2025-03-03 | 91.81 | 87.16 | ↓$4.65 (-5.06%) | 86.88 | 92.76 | 7.34M |
| 2025-02-28 | 89.07 | 90.49 | ↑$1.42 (1.59%) | 88.43 | 90.61 | 3.96M |
| 2025-02-27 | 89.90 | 89.19 | ↓$0.71 (-0.79%) | 88.88 | 91.89 | 2.52M |
| 2025-02-26 | 89.59 | 89.58 | ↓$0.01 (-0.01%) | 88.94 | 91.09 | 1.25M |
| 2025-02-25 | 90.21 | 89.34 | ↓$0.87 (-0.96%) | 87.38 | 90.40 | 2.02M |
| 2025-02-24 | 93.26 | 90.88 | ↓$2.38 (-2.55%) | 88.85 | 93.46 | 2.85M |
| 2025-02-21 | 95.57 | 92.75 | ↓$2.82 (-2.95%) | 92.00 | 96.04 | 2.62M |
| 2025-02-20 | 96.95 | 95.19 | ↓$1.76 (-1.82%) | 93.73 | 97.13 | 1.50M |
| 2025-02-19 | 96.89 | 96.98 | ↑$0.09 (0.09%) | 95.58 | 98.00 | 1.54M |
| 2025-02-18 | 96.69 | 97.04 | ↑$0.35 (0.36%) | 95.11 | 97.10 | 2.54M |
Create an account or log in to view more rows.
$OKTA It’s that TIME!! To Double down!
$OKTA go to the bathroom
come back to green! I like it!
$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