Get the Stockscreener App
97.96
3.84%
3.55
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 February 05, 2025, is $97.96.
- 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 355.20% to $97.96 now.
- The 52-week high stock price for OKTA is $114.50, representing a 16.88% increase from the current share price, occurred on March 08, 2024.
- The 52-week low stock price for OKTA is $70.56, indicating a -27.97% 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 |
|---|---|---|---|---|---|
| Feb 05, 2025 | $98.41 | $94.39 | $4.02 | 1,684,188.0 | +3.87% |
| Feb 04, 2025 | $94.45 | $91.60 | $2.85 | 1,975,690.0 | +1.25% |
| Feb 03, 2025 | $94.54 | $91.90 | $2.64 | 1,922,169.0 | -1.04% |
| Jan 31, 2025 | $95.24 | $93.73 | $1.51 | 2,682,521.0 | +0.49% |
| Jan 30, 2025 | $95.98 | $93.67 | $2.31 | 2,271,869.0 | -0.26% |
| Jan 29, 2025 | $94.47 | $92.55 | $1.92 | 1,977,713.0 | -0.98% |
| Jan 28, 2025 | $96.03 | $90.73 | $5.30 | 4,531,257.0 | +4.43% |
| Jan 27, 2025 | $91.16 | $86.45 | $4.71 | 2,753,414.0 | +2.30% |
| Jan 24, 2025 | $91.08 | $87.99 | $3.09 | 2,055,672.0 | +0.90% |
| Jan 23, 2025 | $88.39 | $86.25 | $2.14 | 1,856,633.0 | -0.62% |
| Jan 22, 2025 | $90.13 | $88.29 | $1.84 | 1,564,851.0 | -0.87% |
| Jan 21, 2025 | $89.70 | $87.86 | $1.84 | 2,665,308.0 | +2.42% |
| Jan 17, 2025 | $87.49 | $85.90 | $1.59 | 3,043,070.0 | +1.89% |
| Jan 16, 2025 | $86.17 | $83.73 | $2.44 | 2,664,392.0 | +1.75% |
| Jan 15, 2025 | $85.30 | $83.45 | $1.85 | 1,767,581.0 | +1.36% |
| Jan 14, 2025 | $84.68 | $82.66 | $2.02 | 1,924,709.0 | -0.50% |
| Jan 13, 2025 | $83.70 | $81.36 | $2.34 | 2,084,925.0 | -1.04% |
| Jan 10, 2025 | $85.14 | $82.84 | $2.30 | 3,762,355.0 | -1.28% |
| Jan 08, 2025 | $85.60 | $82.97 | $2.63 | 2,130,753.0 | +0.94% |
| Jan 07, 2025 | $86.79 | $83.42 | $3.37 | 4,665,237.0 | +0.33% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $98.41 | $91.60 | $6.81 | 5,582,047.0 | +4.08% |
| Jan, 2025 | $96.03 | $78.44 | $17.59 | 51,367,611.0 | +19.57% |
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% |
0.77%
0.43%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):