Get the Stockscreener App
99.25
2.80%
+2.70
After Hours:
99.78
0.53
+0.53%
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 May 06, 2024, is $99.25.
- 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 361.20% to $99.25 now.
- The 52-week high stock price for OKTA is $114.50, representing a 15.37% increase from the current share price, occurred on March 08, 2024.
- The 52-week low stock price for OKTA is $65.04, indicating a -34.47% decrease from the current share price, occurred on November 02, 2023.
- The closing price of Okta Inc (OKTA) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| May 06, 2024 | $99.47 | $96.93 | $2.54 | 1,603,497.0 | +2.80% |
| May 03, 2024 | $97.73 | $94.97 | $2.76 | 974,506.0 | +1.12% |
| May 02, 2024 | $95.60 | $92.37 | $3.23 | 1,152,771.0 | +2.29% |
| May 01, 2024 | $95.41 | $92.03 | $3.38 | 944,612.0 | +0.39% |
| Apr 30, 2024 | $93.98 | $92.10 | $1.88 | 1,280,333.0 | -0.19% |
| Apr 29, 2024 | $94.40 | $92.56 | $1.84 | 913,308.0 | +0.94% |
| Apr 26, 2024 | $94.30 | $92.09 | $2.21 | 787,924.0 | -0.69% |
| Apr 25, 2024 | $93.39 | $90.67 | $2.72 | 839,044.0 | -0.89% |
| Apr 24, 2024 | $96.25 | $93.20 | $3.05 | 1,131,677.0 | -0.65% |
| Apr 23, 2024 | $95.49 | $93.33 | $2.16 | 802,894.0 | +1.21% |
| Apr 22, 2024 | $93.92 | $91.69 | $2.23 | 1,019,285.0 | +1.31% |
| Apr 19, 2024 | $94.25 | $91.26 | $2.99 | 1,082,481.0 | -1.79% |
| Apr 18, 2024 | $95.84 | $93.10 | $2.74 | 796,253.0 | -0.10% |
| Apr 17, 2024 | $95.92 | $93.76 | $2.16 | 982,531.0 | -1.27% |
| Apr 16, 2024 | $95.50 | $93.34 | $2.16 | 1,066,541.0 | +0.83% |
| Apr 15, 2024 | $98.00 | $94.19 | $3.81 | 1,724,844.0 | -4.10% |
| Apr 12, 2024 | $100.8 | $97.78 | $2.98 | 1,552,059.0 | -2.52% |
| Apr 11, 2024 | $101.2 | $99.35 | $1.90 | 961,384.0 | +1.36% |
| Apr 10, 2024 | $100.5 | $98.62 | $1.85 | 951,344.0 | -1.76% |
| Apr 09, 2024 | $101.9 | $100.4 | $1.50 | 673,574.0 | +0.28% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $99.47 | $92.03 | $7.44 | 6,278,883.0 | +6.74% |
| 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% |
Okta Inc Stock (OKTA) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $74.18 | $60.22 | $13.96 | 85,999,491.0 | +28.15% |
| Nov, 2022 | $59.13 | $44.12 | $15.01 | 98,119,771.0 | -4.99% |
| Oct, 2022 | $60.72 | $47.54 | $13.18 | 68,904,178.0 | -1.32% |
| Sep, 2022 | $69.34 | $52.75 | $16.59 | 168,497,605.0 | -37.78% |
| Aug, 2022 | $110.9 | $88.22 | $22.72 | 43,247,460.0 | -7.15% |
| Jul, 2022 | $107.9 | $88.54 | $19.32 | 39,816,816.0 | +8.89% |
| Jun, 2022 | $111.3 | $77.96 | $33.39 | 83,369,962.0 | +8.85% |
| May, 2022 | $125.3 | $77.01 | $48.29 | 69,468,216.0 | -30.39% |
| Apr, 2022 | $161.6 | $118.9 | $42.73 | 36,206,591.0 | -20.97% |
| Mar, 2022 | $188.9 | $135.5 | $53.44 | 82,791,768.0 | -17.44% |
| Feb, 2022 | $203.8 | $152.5 | $51.28 | 38,413,215.0 | -7.61% |
| Jan, 2022 | $226.5 | $171.9 | $54.63 | 47,084,672.0 | -11.72% |
0.58%
0.25%
Cap:
|
Volume (24h):