Stockscreener 앱 받기
3.09%
시간 외 거래:
Okta Inc 주식 (OKTA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-24 | $134.2 | $129.7 | $4.52 | 2,349,683.0 | -3.09% |
| 2026-08-21 | $137.1 | $131.7 | $5.42 | 2,868,490.0 | +0.73% |
| 2026-08-20 | $140.4 | $133.1 | $7.24 | 2,618,408.0 | -4.99% |
| 2026-08-19 | $145.4 | $137.1 | $8.30 | 2,867,340.0 | -1.88% |
| 2026-08-18 | $146.6 | $142.1 | $4.48 | 2,792,224.0 | +0.47% |
| 2026-08-17 | $149.8 | $142.6 | $7.24 | 3,081,407.0 | -2.84% |
| 2026-08-14 | $156.4 | $146.8 | $9.58 | 2,518,073.0 | -4.85% |
| 2026-08-13 | $155.9 | $146.8 | $9.15 | 2,448,683.0 | +5.19% |
| 2026-08-12 | $153.0 | $146.7 | $6.39 | 3,005,964.0 | -2.02% |
| 2026-08-11 | $151.7 | $147.0 | $4.72 | 2,205,704.0 | -0.29% |
| 2026-08-10 | $153.7 | $147.5 | $6.14 | 2,373,695.0 | +1.65% |
| 2026-08-07 | $150.2 | $146.0 | $4.19 | 2,118,688.0 | +3.35% |
| 2026-08-06 | $145.7 | $140.0 | $5.69 | 2,116,053.0 | -2.40% |
| 2026-08-05 | $151.6 | $146.4 | $5.14 | 1,772,889.0 | -0.53% |
| 2026-08-04 | $148.2 | $140.4 | $7.84 | 3,174,491.0 | +4.41% |
| 2026-08-03 | $147.0 | $141.5 | $5.47 | 2,333,601.0 | -0.25% |
| 2026-07-31 | $144.3 | $137.8 | $6.57 | 2,609,661.0 | +1.08% |
| 2026-07-30 | $140.8 | $135.8 | $5.06 | 2,712,398.0 | +2.56% |
| 2026-07-29 | $139.7 | $134.4 | $5.30 | 2,537,560.0 | +0.51% |
| 2026-07-28 | $136.9 | $129.0 | $7.85 | 2,179,828.0 | -0.89% |
| 2026-07-27 | $142.1 | $137.0 | $5.09 | 1,925,554.0 | -0.77% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $156.4 | $129.7 | $26.70 | 42,995,076.0 | -7.72% |
| 2026-07 | $157.0 | $129.0 | $27.98 | 64,103,691.0 | +4.02% |
| 2026-06 | $142.3 | $107.0 | $35.35 | 87,308,945.0 | +10.69% |
| 2026-05 | $124.8 | $75.01 | $49.78 | 78,747,051.0 | +67.37% |
| 2026-04 | $82.05 | $62.66 | $19.39 | 83,117,009.0 | -6.43% |
| 2026-03 | $82.49 | $70.16 | $12.33 | 85,403,407.0 | +8.57% |
| 2026-02 | $89.79 | $68.77 | $21.02 | 64,118,849.0 | -14.18% |
| 2026-01 | $97.45 | $83.37 | $14.08 | 51,349,563.0 | -2.30% |
Okta Inc 주식 (OKTA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $92.84 | $75.05 | $17.79 | 66,540,405.0 | +8.84% |
| 2025-11 | $92.50 | $76.35 | $16.15 | 35,556,898.0 | -12.24% |
| 2025-10 | $96.37 | $86.25 | $10.12 | 47,680,377.0 | -0.19% |
| 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% |
1.82%
자본화:
|
볼륨(24시간):