Okta, Inc. (OKTA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 93.67 | 94.30 | 92.09 | 92.29 | 92.29 | 793,300 |
| Apr 25, 2024 | 91.54 | 93.39 | 90.67 | 92.93 | 92.93 | 854,700 |
| Apr 24, 2024 | 95.20 | 96.25 | 93.20 | 93.76 | 93.76 | 1,302,400 |
| Apr 23, 2024 | 93.62 | 95.49 | 93.33 | 94.37 | 94.37 | 806,300 |
| Apr 22, 2024 | 92.31 | 93.92 | 91.69 | 93.24 | 93.24 | 1,025,600 |
| Apr 19, 2024 | 93.27 | 94.25 | 91.26 | 92.03 | 92.03 | 1,103,100 |
| Apr 18, 2024 | 93.80 | 95.84 | 93.10 | 93.71 | 93.71 | 801,000 |
| Apr 17, 2024 | 95.30 | 95.92 | 93.76 | 93.80 | 93.80 | 990,200 |
| Apr 16, 2024 | 94.29 | 95.50 | 93.34 | 95.01 | 95.01 | 1,098,000 |
| Apr 15, 2024 | 98.00 | 98.00 | 94.19 | 94.23 | 94.23 | 1,725,900 |
| Apr 12, 2024 | 100.76 | 100.76 | 97.78 | 98.26 | 98.26 | 1,552,200 |
| Apr 11, 2024 | 100.00 | 101.25 | 99.35 | 100.80 | 100.80 | 965,100 |
| Apr 10, 2024 | 98.62 | 100.47 | 98.62 | 99.45 | 99.45 | 951,400 |
| Apr 09, 2024 | 101.00 | 101.94 | 100.44 | 101.23 | 101.23 | 674,100 |
| Apr 08, 2024 | 101.20 | 101.69 | 100.15 | 101.01 | 101.01 | 634,900 |
| Apr 05, 2024 | 99.85 | 101.76 | 99.00 | 101.50 | 101.50 | 1,255,300 |
| Apr 04, 2024 | 102.21 | 102.65 | 99.36 | 99.42 | 99.42 | 1,993,500 |
| Apr 03, 2024 | 102.78 | 102.86 | 101.25 | 102.16 | 102.16 | 1,028,300 |
| Apr 02, 2024 | 102.49 | 102.77 | 100.79 | 102.64 | 102.64 | 1,313,300 |
| Apr 01, 2024 | 104.66 | 105.01 | 102.92 | 103.49 | 103.49 | 1,127,000 |
| Mar 28, 2024 | 104.80 | 105.95 | 104.25 | 104.62 | 104.62 | 1,000,200 |
| Mar 27, 2024 | 105.44 | 105.69 | 103.14 | 104.92 | 104.92 | 1,412,900 |
| Mar 26, 2024 | 106.33 | 108.55 | 104.12 | 104.43 | 104.43 | 1,504,900 |
| Mar 25, 2024 | 105.62 | 105.98 | 104.60 | 105.65 | 105.65 | 885,500 |
| Mar 22, 2024 | 104.61 | 106.51 | 103.65 | 106.13 | 106.13 | 1,444,400 |
| Mar 21, 2024 | 107.07 | 107.30 | 104.74 | 104.76 | 104.76 | 1,070,200 |
| Mar 20, 2024 | 105.83 | 106.28 | 104.73 | 105.50 | 105.50 | 1,317,300 |
| Mar 19, 2024 | 104.14 | 105.77 | 103.61 | 105.36 | 105.36 | 1,120,300 |
| Mar 18, 2024 | 106.27 | 106.89 | 104.78 | 105.88 | 105.88 | 1,633,100 |
| Mar 15, 2024 | 107.00 | 107.59 | 105.45 | 106.10 | 106.10 | 2,938,000 |
| Mar 14, 2024 | 109.59 | 109.80 | 105.86 | 107.70 | 107.70 | 1,552,700 |
| Mar 13, 2024 | 107.10 | 110.13 | 106.75 | 109.66 | 109.66 | 1,393,900 |
| Mar 12, 2024 | 108.44 | 108.92 | 106.85 | 107.72 | 107.72 | 1,456,600 |
| Mar 11, 2024 | 109.00 | 110.00 | 107.09 | 108.31 | 108.31 | 1,976,600 |
| Mar 08, 2024 | 112.50 | 114.50 | 110.14 | 110.30 | 110.30 | 1,862,200 |
| Mar 07, 2024 | 109.83 | 112.45 | 108.64 | 111.49 | 111.49 | 3,501,000 |
| Mar 06, 2024 | 109.66 | 111.14 | 106.87 | 108.90 | 108.90 | 2,737,500 |
| Mar 05, 2024 | 108.33 | 108.45 | 104.18 | 106.99 | 106.99 | 2,585,500 |
| Mar 04, 2024 | 109.49 | 110.00 | 106.56 | 109.26 | 109.26 | 2,864,100 |
| Mar 01, 2024 | 107.64 | 110.40 | 106.33 | 108.49 | 108.49 | 5,649,800 |
| Feb 29, 2024 | 107.42 | 112.08 | 102.77 | 107.30 | 107.30 | 21,550,900 |
| Feb 28, 2024 | 86.00 | 88.64 | 85.39 | 87.30 | 87.30 | 5,748,800 |
| Feb 27, 2024 | 86.69 | 88.15 | 85.57 | 86.91 | 86.91 | 2,122,900 |
| Feb 26, 2024 | 83.52 | 86.94 | 82.54 | 86.32 | 86.32 | 2,198,300 |
| Feb 23, 2024 | 82.98 | 84.47 | 82.43 | 83.24 | 83.24 | 1,465,600 |
| Feb 22, 2024 | 83.11 | 83.32 | 81.90 | 82.30 | 82.30 | 1,674,500 |
| Feb 21, 2024 | 80.75 | 82.54 | 79.35 | 81.18 | 81.18 | 2,655,300 |
| Feb 20, 2024 | 86.95 | 86.99 | 82.14 | 83.66 | 83.66 | 2,863,100 |
| Feb 16, 2024 | 90.23 | 90.95 | 87.89 | 88.86 | 88.86 | 1,825,100 |
| Feb 15, 2024 | 89.36 | 89.48 | 87.00 | 89.44 | 89.44 | 2,312,400 |
| Feb 14, 2024 | 84.31 | 88.50 | 83.53 | 87.60 | 87.60 | 2,717,200 |
| Feb 13, 2024 | 82.21 | 85.46 | 80.61 | 83.40 | 83.40 | 2,125,400 |
| Feb 12, 2024 | 87.70 | 88.51 | 85.64 | 85.93 | 85.93 | 1,189,500 |
| Feb 09, 2024 | 86.00 | 88.99 | 85.63 | 87.85 | 87.85 | 1,823,500 |
| Feb 08, 2024 | 83.34 | 85.50 | 82.71 | 84.68 | 84.68 | 1,154,000 |
| Feb 07, 2024 | 82.25 | 83.73 | 82.12 | 83.56 | 83.56 | 1,671,100 |
| Feb 06, 2024 | 82.37 | 82.96 | 80.39 | 81.86 | 81.86 | 1,004,100 |
| Feb 05, 2024 | 81.72 | 82.54 | 80.61 | 82.14 | 82.14 | 1,172,300 |
| Feb 02, 2024 | 83.60 | 84.27 | 81.70 | 82.78 | 82.78 | 1,806,300 |
| Feb 01, 2024 | 83.84 | 85.51 | 82.96 | 84.90 | 84.90 | 1,775,700 |
| Jan 31, 2024 | 84.96 | 85.39 | 82.64 | 82.65 | 82.65 | 1,249,400 |
| Jan 30, 2024 | 86.80 | 87.06 | 84.94 | 85.38 | 85.38 | 1,057,600 |
| Jan 29, 2024 | 84.91 | 87.20 | 84.72 | 87.16 | 87.16 | 1,363,500 |
| Jan 26, 2024 | 84.05 | 85.60 | 83.87 | 84.77 | 84.77 | 941,400 |
| Jan 25, 2024 | 86.00 | 86.00 | 83.94 | 84.51 | 84.51 | 944,800 |
| Jan 24, 2024 | 87.27 | 88.04 | 85.01 | 85.06 | 85.06 | 1,505,900 |
| Jan 23, 2024 | 85.40 | 86.31 | 84.31 | 86.21 | 86.21 | 1,934,400 |
| Jan 22, 2024 | 83.33 | 86.07 | 82.95 | 84.55 | 84.55 | 3,135,800 |
| Jan 19, 2024 | 81.85 | 82.10 | 80.53 | 81.28 | 81.28 | 1,825,100 |
| Jan 18, 2024 | 82.46 | 83.00 | 80.69 | 81.22 | 81.22 | 1,266,800 |
| Jan 17, 2024 | 81.67 | 82.50 | 79.61 | 81.85 | 81.85 | 1,434,200 |
| Jan 16, 2024 | 82.83 | 83.32 | 82.24 | 82.66 | 82.66 | 1,246,200 |
| Jan 12, 2024 | 83.91 | 85.19 | 83.67 | 83.79 | 83.79 | 1,183,900 |
| Jan 11, 2024 | 83.89 | 84.98 | 82.49 | 83.78 | 83.78 | 1,491,500 |
| Jan 10, 2024 | 84.50 | 84.53 | 82.41 | 83.95 | 83.95 | 1,621,900 |
| Jan 09, 2024 | 83.17 | 85.56 | 83.17 | 83.99 | 83.99 | 1,970,100 |
| Jan 08, 2024 | 82.32 | 83.87 | 82.12 | 83.86 | 83.86 | 1,354,600 |
| Jan 05, 2024 | 81.90 | 83.67 | 81.81 | 82.46 | 82.46 | 1,638,800 |
| Jan 04, 2024 | 83.11 | 84.32 | 82.62 | 83.37 | 83.37 | 1,417,100 |
| Jan 03, 2024 | 85.68 | 86.89 | 83.72 | 83.87 | 83.87 | 1,916,400 |
| Jan 02, 2024 | 89.00 | 89.31 | 86.25 | 87.00 | 87.00 | 2,551,600 |
| Dec 29, 2023 | 90.78 | 91.61 | 89.98 | 90.53 | 90.53 | 1,224,500 |
| Dec 28, 2023 | 90.50 | 91.73 | 89.80 | 91.33 | 91.33 | 1,333,800 |
| Dec 27, 2023 | 91.67 | 92.38 | 90.59 | 90.60 | 90.60 | 2,198,600 |
| Dec 26, 2023 | 89.65 | 92.22 | 89.07 | 91.72 | 91.72 | 2,321,500 |
| Dec 22, 2023 | 89.04 | 89.80 | 88.15 | 89.36 | 89.36 | 1,841,200 |
| Dec 21, 2023 | 85.65 | 89.15 | 85.59 | 89.04 | 89.04 | 3,018,300 |
| Dec 20, 2023 | 86.37 | 87.60 | 84.96 | 85.27 | 85.27 | 2,080,200 |
| Dec 19, 2023 | 84.48 | 86.88 | 84.26 | 86.68 | 86.68 | 2,632,600 |
| Dec 18, 2023 | 82.88 | 84.58 | 82.06 | 84.35 | 84.35 | 3,602,400 |
| Dec 15, 2023 | 81.58 | 83.53 | 81.12 | 83.17 | 83.17 | 6,174,100 |
| Dec 14, 2023 | 80.00 | 82.99 | 78.58 | 81.06 | 81.06 | 4,964,300 |
| Dec 13, 2023 | 77.05 | 78.98 | 76.06 | 78.64 | 78.64 | 2,998,000 |
| Dec 12, 2023 | 73.37 | 77.44 | 73.00 | 76.99 | 76.99 | 3,412,400 |
| Dec 11, 2023 | 72.00 | 74.07 | 71.61 | 73.54 | 73.54 | 1,466,300 |
| Dec 08, 2023 | 71.89 | 73.50 | 71.58 | 72.01 | 72.01 | 2,783,800 |
| Dec 07, 2023 | 73.98 | 73.98 | 71.32 | 72.00 | 72.00 | 3,032,600 |
| Dec 06, 2023 | 72.85 | 74.80 | 71.76 | 73.98 | 73.98 | 2,561,800 |
| Dec 05, 2023 | 71.82 | 72.75 | 71.15 | 72.69 | 72.69 | 1,833,100 |
| Dec 04, 2023 | 72.90 | 74.25 | 71.81 | 72.50 | 72.50 | 3,207,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.