Stockscreener 앱 받기
4.58%
Okta Inc 주식 (OKTA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $93.44 | $88.55 | $4.89 | 3,490,908.0 | -4.58% |
| 2025-10-09 | $94.40 | $90.97 | $3.43 | 2,240,680.0 | +1.09% |
| 2025-10-08 | $93.31 | $90.95 | $2.36 | 1,758,756.0 | +1.91% |
| 2025-10-07 | $94.58 | $90.07 | $4.51 | 2,479,225.0 | -3.01% |
| 2025-10-06 | $96.37 | $90.58 | $5.79 | 3,403,328.0 | +0.44% |
| 2025-10-03 | $95.26 | $93.00 | $2.26 | 2,009,932.0 | -1.71% |
| 2025-10-02 | $95.49 | $91.77 | $3.72 | 3,442,651.0 | +3.52% |
| 2025-10-01 | $92.95 | $90.78 | $2.17 | 1,876,130.0 | -0.01% |
| 2025-09-30 | $94.09 | $90.39 | $3.70 | 2,345,743.0 | -2.30% |
| 2025-09-29 | $94.71 | $91.84 | $2.86 | 2,836,370.0 | +2.96% |
| 2025-09-26 | $91.69 | $89.60 | $2.09 | 2,407,595.0 | -0.03% |
| 2025-09-25 | $91.45 | $88.90 | $2.55 | 2,794,354.0 | +1.47% |
| 2025-09-24 | $93.80 | $89.82 | $3.98 | 3,140,807.0 | -2.53% |
| 2025-09-23 | $94.20 | $91.87 | $2.33 | 2,154,234.0 | -0.19% |
| 2025-09-22 | $94.35 | $91.40 | $2.95 | 2,518,051.0 | -1.06% |
| 2025-09-19 | $94.15 | $92.02 | $2.13 | 5,815,803.0 | -0.25% |
| 2025-09-18 | $94.00 | $90.60 | $3.40 | 3,140,181.0 | +4.00% |
| 2025-09-17 | $91.73 | $88.90 | $2.83 | 2,564,683.0 | +0.09% |
| 2025-09-16 | $91.00 | $89.29 | $1.71 | 2,281,371.0 | -1.09% |
| 2025-09-15 | $91.81 | $89.92 | $1.89 | 1,696,170.0 | +0.63% |
| 2025-09-12 | $92.47 | $90.25 | $2.22 | 1,808,092.0 | -1.76% |
| 2025-09-11 | $92.14 | $89.78 | $2.36 | 2,189,329.0 | +1.94% |
Okta Inc 주식 (OKTA) 연도별 가격 이력
이 심층 분석에서는 Okta Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 OKTA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Okta Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Okta Inc 주식 (OKTA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $96.37 | $88.55 | $7.82 | 24,192,518.0 | -2.56% |
| 2025-09 | $94.71 | $88.17 | $6.54 | 60,650,917.0 | -1.15% |
| 2025-08 | $98.87 | $87.24 | $11.63 | 90,870,924.0 | -5.14% |
| 2025-07 | $105.0 | $89.78 | $15.20 | 74,274,201.0 | -2.17% |
| 2025-06 | $106.6 | $95.48 | $11.14 | 67,478,467.0 | -3.10% |
| 2025-05 | $127.6 | $102.2 | $25.42 | 97,987,919.0 | -8.02% |
| 2025-04 | $114.1 | $87.93 | $26.19 | 89,839,701.0 | +6.60% |
| 2025-03 | $118.1 | $86.88 | $31.19 | 80,332,153.0 | +16.28% |
| 2025-02 | $100.6 | $87.38 | $13.22 | 42,115,537.0 | -3.96% |
| 2025-01 | $96.03 | $78.44 | $17.59 | 51,367,611.0 | +19.57% |
Okta Inc 주식 (OKTA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $91.43 | $79.27 | $12.16 | 92,786,899.0 | +2.68% |
| 2024-11 | $80.71 | $70.92 | $9.79 | 46,680,801.0 | +7.89% |
| 2024-10 | $79.47 | $71.47 | $8.00 | 40,471,261.0 | -3.30% |
| 2024-09 | $80.24 | $70.56 | $9.68 | 44,940,745.0 | -5.58% |
| 2024-08 | $99.91 | $77.64 | $22.27 | 52,889,709.0 | -16.19% |
| 2024-07 | $100.7 | $90.92 | $9.81 | 30,034,494.0 | +0.35% |
| 2024-06 | $95.29 | $85.73 | $9.56 | 32,531,793.0 | +5.56% |
| 2024-05 | $104.1 | $86.25 | $17.85 | 43,897,973.0 | -4.62% |
| 2024-04 | $105.0 | $90.67 | $14.34 | 23,787,304.0 | -11.13% |
| 2024-03 | $114.5 | $103.1 | $11.36 | 39,560,972.0 | -2.50% |
| 2024-02 | $112.1 | $79.35 | $32.73 | 60,244,601.0 | +29.82% |
| 2024-01 | $89.31 | $79.61 | $9.70 | 32,897,258.0 | -8.70% |
Okta Inc 주식 (OKTA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $92.38 | $67.13 | $25.25 | 57,065,734.0 | +35.02% |
| 2023-11 | $73.29 | $65.04 | $8.25 | 56,139,456.0 | -0.53% |
| 2023-10 | $88.53 | $65.26 | $23.27 | 69,581,757.0 | -17.30% |
| 2023-09 | $90.73 | $79.12 | $11.61 | 48,990,554.0 | -2.39% |
| 2023-08 | $86.50 | $68.79 | $17.71 | 49,229,870.0 | +8.65% |
| 2023-07 | $76.94 | $67.72 | $9.22 | 42,593,880.0 | +10.83% |
| 2023-06 | $77.30 | $68.52 | $8.78 | 76,050,322.0 | -23.71% |
| 2023-05 | $91.50 | $66.82 | $24.68 | 47,856,297.0 | +32.64% |
| 2023-04 | $85.87 | $67.25 | $18.62 | 36,548,842.0 | -20.54% |
| 2023-03 | $87.88 | $70.60 | $17.28 | 66,196,073.0 | +20.97% |
| 2023-02 | $82.10 | $70.12 | $11.98 | 44,021,137.0 | -3.15% |
| 2023-01 | $74.40 | $62.40 | $12.00 | 52,752,576.0 | +7.73% |
7.64%
자본화:
|
볼륨(24시간):