Get the Stockscreener App
80.76
2.45%
1.93
After Hours:
80.90
0.14
+0.17%
Okta Inc Stock (OKTA) Price History
The historical daily chart and data for Okta Inc stock (OKTA), show that the latest closing stock price as of January 03, 2025, is $80.76.
- Okta Inc all-time high stock price is $294.00, occurred on February 12, 2021.
- The lowest Okta Inc stock price recorded was $21.52 on August 01, 2017. Since then, Okta Inc's stock price has risen over 275.28% to $80.76 now.
- The 52-week high stock price for OKTA is $114.50, representing a 41.78% increase from the current share price, occurred on March 08, 2024.
- The 52-week low stock price for OKTA is $70.56, indicating a -12.63% decrease from the current share price, occurred on September 10, 2024.
- The closing price of Okta Inc (OKTA) stock in the beginning of 2024 was $222.66. The stock closed the year at $68.33, a loss of over -69.31% for the year.
The table below shows more information about OKTA historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 03, 2025 | $80.84 | $79.01 | $1.83 | 2,132,454.0 | +2.45% |
| Jan 02, 2025 | $80.41 | $78.44 | $1.97 | 1,918,198.0 | +0.04% |
| Dec 31, 2024 | $80.44 | $78.44 | $2.00 | 2,633,248.0 | -1.05% |
| Dec 30, 2024 | $80.91 | $79.40 | $1.51 | 2,669,159.0 | -2.45% |
| Dec 27, 2024 | $82.48 | $79.87 | $2.61 | 3,341,865.0 | -1.66% |
| Dec 26, 2024 | $83.39 | $82.49 | $0.8975 | 2,210,880.0 | -0.20% |
| Dec 24, 2024 | $84.13 | $82.88 | $1.25 | 1,447,311.0 | -0.49% |
| Dec 23, 2024 | $83.64 | $81.86 | $1.78 | 3,174,823.0 | +0.38% |
| Dec 20, 2024 | $83.56 | $80.16 | $3.41 | 4,173,311.0 | +1.95% |
| Dec 19, 2024 | $84.28 | $80.86 | $3.42 | 3,173,986.0 | +0.34% |
| Dec 18, 2024 | $87.06 | $80.74 | $6.32 | 3,927,421.0 | -4.69% |
| Dec 17, 2024 | $85.88 | $83.44 | $2.44 | 4,672,184.0 | +0.78% |
| Dec 16, 2024 | $85.32 | $83.51 | $1.81 | 4,044,046.0 | +3.38% |
| Dec 13, 2024 | $84.11 | $81.93 | $2.18 | 1,861,906.0 | -2.29% |
| Dec 12, 2024 | $84.70 | $83.24 | $1.47 | 2,588,175.0 | -1.28% |
| Dec 11, 2024 | $85.78 | $82.81 | $2.97 | 3,607,897.0 | +2.68% |
| Dec 10, 2024 | $84.08 | $81.75 | $2.33 | 3,285,873.0 | -0.50% |
| Dec 09, 2024 | $85.39 | $82.46 | $2.93 | 3,324,728.0 | -1.88% |
| Dec 06, 2024 | $85.34 | $82.69 | $2.65 | 5,268,271.0 | +1.53% |
| Dec 05, 2024 | $89.80 | $83.33 | $6.47 | 6,776,631.0 | -3.01% |
Okta Inc Stock (OKTA) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Okta Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of OKTA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Okta Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Okta Inc Stock (OKTA) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2025 | $80.84 | $78.44 | $2.40 | 6,183,106.0 | +2.49% |
Okta Inc Stock (OKTA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $91.43 | $79.27 | $12.16 | 92,786,899.0 | +2.68% |
| Nov, 2024 | $80.71 | $70.92 | $9.79 | 46,680,801.0 | +7.89% |
| Oct, 2024 | $79.47 | $71.47 | $8.00 | 40,471,261.0 | -3.30% |
| Sep, 2024 | $80.24 | $70.56 | $9.68 | 44,940,745.0 | -5.58% |
| Aug, 2024 | $99.91 | $77.64 | $22.27 | 52,889,709.0 | -16.19% |
| Jul, 2024 | $100.7 | $90.92 | $9.81 | 30,034,494.0 | +0.35% |
| Jun, 2024 | $95.29 | $85.73 | $9.56 | 32,531,793.0 | +5.56% |
| May, 2024 | $104.1 | $86.25 | $17.85 | 43,897,973.0 | -4.62% |
| Apr, 2024 | $105.0 | $90.67 | $14.34 | 23,787,304.0 | -11.13% |
| Mar, 2024 | $114.5 | $103.1 | $11.36 | 39,560,972.0 | -2.50% |
| Feb, 2024 | $112.1 | $79.35 | $32.73 | 60,244,601.0 | +29.82% |
| Jan, 2024 | $89.31 | $79.61 | $9.70 | 32,897,258.0 | -8.70% |
Okta Inc Stock (OKTA) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $92.38 | $67.13 | $25.25 | 57,065,734.0 | +35.02% |
| Nov, 2023 | $73.29 | $65.04 | $8.25 | 56,139,456.0 | -0.53% |
| Oct, 2023 | $88.53 | $65.26 | $23.27 | 69,581,757.0 | -17.30% |
| Sep, 2023 | $90.73 | $79.12 | $11.61 | 48,990,554.0 | -2.39% |
| Aug, 2023 | $86.50 | $68.79 | $17.71 | 49,229,870.0 | +8.65% |
| Jul, 2023 | $76.94 | $67.72 | $9.22 | 42,593,880.0 | +10.83% |
| Jun, 2023 | $77.30 | $68.52 | $8.78 | 76,050,322.0 | -23.71% |
| May, 2023 | $91.50 | $66.82 | $24.68 | 47,856,297.0 | +32.64% |
| Apr, 2023 | $85.87 | $67.25 | $18.62 | 36,548,842.0 | -20.54% |
| Mar, 2023 | $87.88 | $70.60 | $17.28 | 66,196,073.0 | +20.97% |
| Feb, 2023 | $82.10 | $70.12 | $11.98 | 44,021,137.0 | -3.15% |
| Jan, 2023 | $74.40 | $62.40 | $12.00 | 52,752,576.0 | +7.73% |
0.61%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):