Okta, Inc. - OKTA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 15, 2025	123.23	124.39	124.39	125.48	121.68	2.07M
May 14, 2025	124.12	123.34	123.34	125.34	122.44	1.87M
May 13, 2025	124.26	124.05	124.05	124.89	122.02	2.9M
May 12, 2025	122.59	124.17	124.17	124.2	119.03	2.41M
May 09, 2025	121	119.45	119.45	121.93	118.78	1.93M
May 08, 2025	118.76	120.75	120.75	121.08	117.15	3.24M
May 07, 2025	117	118.03	118.03	118.54	114.85	2.12M
May 06, 2025	113.51	117.07	117.07	118.14	113.11	2.76M
May 05, 2025	113.16	115.71	115.71	116.5	113.02	3.12M
May 02, 2025	112.36	112.9	112.9	114.41	111.11	2.52M
May 01, 2025	113.34	111.86	111.86	114.1	111.36	4.04M
April 30, 2025	109.49	112.16	112.16	112.85	107.61	25.55M
April 29, 2025	109.6	112.54	112.54	114.12	109.48	10.05M
April 28, 2025	104	104.79	104.79	105.2	102.3	1.98M
April 25, 2025	100.74	103.38	103.38	103.5	100.71	1.53M
April 24, 2025	98.31	101.54	101.54	102.43	98.31	1.59M
April 23, 2025	98.68	98.33	98.33	101.31	97.87	2.38M
April 22, 2025	93.32	94.33	94.33	95.41	92.88	1.79M
April 21, 2025	97.04	92.46	92.46	97.21	91.4	2.24M
April 17, 2025	99.79	97.93	97.93	99.85	97.25	1.9M
April 16, 2025	99.5	99.97	99.97	101.67	98.32	2.36M
April 15, 2025	101.07	100.21	100.21	102.8	99.79	2.32M
April 14, 2025	103.11	100.88	100.88	104.77	100.45	2.25M
April 11, 2025	101.19	101.82	101.82	102.15	98.89	2.26M
April 10, 2025	100.17	101.63	101.63	102.73	98.05	4.26M
April 09, 2025	90.65	101.73	101.73	102.94	90.65	4.17M
April 08, 2025	96.1	91.39	91.39	96.73	90.1	4.71M
April 07, 2025	88.35	91.24	91.24	96.98	87.93	4.69M
April 04, 2025	96.66	91.93	91.93	97.15	89.36	7.54M
April 03, 2025	100.64	100.27	100.27	103.64	97.56	3.26M
April 02, 2025	103	105.38	105.38	106.93	102.63	1.67M
April 01, 2025	104.8	104.69	104.69	105.94	103.45	1.84M
March 31, 2025	106.53	105.22	105.22	106.79	102.91	2.76M
March 28, 2025	110.1	107.99	107.99	112.19	107.31	2.87M
March 27, 2025	113.2	111.2	111.2	113.71	110.83	1.86M
March 26, 2025	116.7	114.02	114.02	117.17	113.06	2.32M
March 25, 2025	116.43	116.72	116.72	117.85	115.5	3.02M
March 24, 2025	115.8	116.38	116.38	118.07	114.65	3.69M
March 21, 2025	111.74	113.74	113.74	115.02	110.65	3.5M
March 20, 2025	112.29	112.8	112.8	114.95	111.64	2.33M
March 19, 2025	113.39	114.08	114.08	115.44	112.26	3.76M
March 18, 2025	114.83	112.92	112.92	115.37	112.17	2.04M
March 17, 2025	112.88	115.64	115.64	116.81	112.6	3.97M
March 14, 2025	109.14	112.55	112.55	113.76	108.52	4.44M
March 13, 2025	107.85	106.63	106.63	109.47	105.46	3.48M
March 12, 2025	109.23	108.78	108.78	110.55	107.04	2.29M
March 11, 2025	105.5	107	107	109.32	104.95	2.99M
March 10, 2025	111.01	105.19	105.19	111.07	104.92	5.84M
March 07, 2025	110.52	112.44	112.44	114.63	107.67	4.5M
March 06, 2025	114.36	111.22	111.22	116.96	111.12	6.02M
March 05, 2025	108.64	116.31	116.31	116.75	107.38	10.44M
March 04, 2025	100.06	108.31	108.31	108.6	97.6	17.35M
March 03, 2025	91.81	87.23	87.23	92.76	86.88	6.1M
February 28, 2025	89.07	90.49	90.49	90.61	88.43	3.96M
February 27, 2025	89.9	89.19	89.19	91.89	88.88	2.52M
February 26, 2025	89.59	89.58	89.58	91.09	88.94	1.25M
February 25, 2025	90.21	89.34	89.34	90.4	87.38	2.02M
February 24, 2025	93.26	90.88	90.88	93.46	88.85	2.85M
February 21, 2025	95.57	92.75	92.75	96.04	92	2.62M
February 20, 2025	96.95	95.19	95.19	97.13	93.73	1.5M

Okta, Inc. (OKTA) NASDAQ