OKTA: Okta, Inc. Historical Data

2022 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 107.4162

CLOSE 107.2183

Low

LOW 44.1204

High

HIGH 226.49

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2022	223.05	226.49	218.62	222.66
01/04/2022	221.75	222.9	207.07	215.01
01/05/2022	208.11	212.545	197.64	198.59
01/06/2022	197.65	206.53	192.75	202.22
01/07/2022	199.56	207.03	195.9501	196.67
01/10/2022	189.06	201.885	184.02	201.24
01/11/2022	198.61	213.31	197.46	207.98
01/12/2022	211.06	220.88	211.04	213.93
01/13/2022	212.9	214.38	201.78	202
01/14/2022	198.145	205.07	196	204.41
01/18/2022	199	204.35	195.83	197.2
01/19/2022	197.47	204	195.6	197.42
01/20/2022	203.02	210.41	200.16	200.32
01/21/2022	198.71	205.88	176.385	188.26
01/24/2022	181.62	191.67	172.53	190.9
01/25/2022	184.96	188.295	174.52	177.66
01/26/2022	184.01	190.98	176.22	178.04
01/27/2022	183.47	185.26	175.11	175.6
01/28/2022	175.99	184.625	171.86	184.24
01/31/2022	185.77	198.13	185.77	197.89
02/01/2022	199.4	201.63	192.815	201.42
02/02/2022	195.55	198.33	187.11	191.24
02/03/2022	185.09	188.47	180.08	182.8
02/04/2022	182.8	191.22	181.33	188.86
02/07/2022	187.94	195.39	186.79	188.09
02/08/2022	184.72	191.49	182.5601	190.45
02/09/2022	195	196.35	190	195.46
02/10/2022	191.27	203.79	190	196.28
02/11/2022	197.81	201.47	190.23	191.77
02/14/2022	190.8	196	187.67	189.41
02/15/2022	193.18	196.95	190.94	195.43
02/16/2022	191.99	192.99	186.01	188.55
02/17/2022	183.9	185.66	171.51	173.45
02/18/2022	174.21	175.25	163.45	164.67
02/22/2022	164.68	173.59	163.42	168.93
02/23/2022	169.98	171.32	159.48	159.51
02/24/2022	154.04	174.0299	152.51	173.56
02/25/2022	173.01	177.615	168.6	177.37
02/28/2022	177.37	186.11	177.37	182.84
03/01/2022	185.08	188.895	182.32	184.14
03/02/2022	184.2	184.65	177	182.7
03/03/2022	174	177.95	161.12	167.98
03/04/2022	167.2	172.9799	157.06	158.41
03/07/2022	159.63	161.6	152.89	154.4
03/08/2022	155.49	164.22	152.53	159.55
03/09/2022	165.135	171.88	161.995	170.3
03/10/2022	167.55	168.5737	162.7195	165.72
03/11/2022	167.21	167.2499	153.82	154.06
03/14/2022	152.5	156.24	144.28	146.1
03/15/2022	146.7	149.35	143.3	148.93
03/16/2022	150.95	157.72	145.88	155.79
03/17/2022	154.61	161.44	152.39	161.12
03/18/2022	160.89	174.95	160.63	174.5
03/21/2022	171.36	176.185	163.83	169.41
03/22/2022	155.88	169.46	154.45	166.43
03/23/2022	160.25	160.25	148.41	148.55
03/24/2022	149.78	149.78	137.185	144.5
03/25/2022	144.91	144.99	135.46	138.11
03/28/2022	139.73	150.26	139	149.86
03/29/2022	152	158.34	151.38	156.81
03/30/2022	154.22	158.4879	151.9238	152.6
03/31/2022	152.12	152.885	147.63	150.96
04/01/2022	151.22	153.12	147	148.79
04/04/2022	149.75	161.59	149.4	160.42
04/05/2022	161.06	161.61	155.2757	156.79
04/06/2022	152.74	153.084	148.17	150.1
04/07/2022	148.19	151.42	144.62	147.57
04/08/2022	146.3	147.5	142.4	142.86
04/11/2022	141.43	147.77	138.76	144.93
04/12/2022	148	151.76	143.22	143.36
04/13/2022	142.68	151.63	140.87	150.25
04/14/2022	150.14	150.78	143.22	143.57
04/18/2022	142.84	143.57	136.85	139.71
04/19/2022	140	150.805	139.57	149.05
04/20/2022	149.57	149.57	143.62	144.76
04/21/2022	147.49	149.66	137.57	138.77
04/22/2022	137.27	141.63	134.18	136.33
04/25/2022	134.78	140.23	134.41	138.4
04/26/2022	136.74	137.98	129.6121	129.69
04/27/2022	128.36	132.9	126.69	127.06
04/28/2022	129.98	132.96	124.2501	131.7
04/29/2022	129.29	131.055	118.88	119.31
05/02/2022	118.41	124.005	117.05	123.97
05/03/2022	122.85	125.3	117.18	117.72
05/04/2022	117.75	120.56	110.04	120.51
05/05/2022	119.17	119.17	109.9	111.17
05/06/2022	109.12	109.95	100.05	102.45
05/09/2022	98.24	100.49	87.641	88.83
05/10/2022	92.2	94.6	84.58	91.57
05/11/2022	89.01	93.72	83.26	84.46
05/12/2022	82.08	89.97	80.31	87.69
05/13/2022	90.99	98.29	90.4	97.7
05/16/2022	95.5	97.52	89.1	89.37
05/17/2022	92.22	94.13	84.47	87.48
05/18/2022	84.43	86.43	77.16	78.77
05/19/2022	78.9	86.34	77.3	83.03
05/20/2022	86.47	87.31	80.305	84.22
05/23/2022	84.03	84.6	80.04	83.51
05/24/2022	81.67	81.67	77.01	78.86
05/25/2022	78.43	83.785	78	82.57
05/26/2022	79.79	83.38	79.26	81.21
05/27/2022	82.88	86.25	82.375	86.06
05/31/2022	85.29	86.92	82.56	83.05
06/01/2022	84.43	87.57	82.32	84.43
06/02/2022	84.13	94.22	83.64	93.68
06/03/2022	107.0227	111.35	98.12	98.38
06/06/2022	101.55	101.66	94.17	95
06/07/2022	93.11	99.75	92.09	99.74
06/08/2022	98.93	105.16	98.73	102.19
06/09/2022	100.8	101.14	94.56	94.92
06/10/2022	92.75	93.68	88.695	90.12
06/13/2022	85.81	87.11	80.83	81.66
06/14/2022	82.37	84.66	80.1	81.47
06/15/2022	83.59	87.615	82.8314	85.91
06/16/2022	82	83.68	77.9649	79.04
06/17/2022	80.06	83.29	79.4	82.67
06/21/2022	83.75	86.82	83.58	84.12
06/22/2022	82.49	87.74	82.3	86.02
06/23/2022	86.92	93.99	86.14	93.4
06/24/2022	94.8	101.35	94.35	101.26
06/27/2022	100.89	101.81	96.72	97.26
06/28/2022	97.43	99.61	91.83	92.6
06/29/2022	92.2	93.66	90.1	93.36
06/30/2022	92.32	92.89	87.3	90.4
07/01/2022	90.32	96.27	88.54	95.98
07/05/2022	95.64	102.84	93.8	102.56
07/06/2022	103.03	106.05	99.99	101.33
07/07/2022	100.51	104.29	100.17	103.66
07/08/2022	100.84	105.88	99.81	103.9
07/11/2022	102.59	104.72	98.77	100.38
07/12/2022	100.57	104.53	94.945	95.76
07/13/2022	93.78	98.69	91.29	97.1
07/14/2022	96.07	96.65	92.31	92.84
07/15/2022	93.54	95.82	91.5	94.02
07/18/2022	96.24	99.2	95.13	95.46
07/19/2022	97.27	97.63	92.2	95.69
07/20/2022	96.26	104.6	96.26	103.03
07/21/2022	102.53	104.98	101.37	104.4
07/22/2022	104.4	107.86	99.91	101.95
07/25/2022	101.68	101.68	98.27	99.14
07/26/2022	98.94	98.94	91.03	91.17
07/27/2022	93.87	96.52	92.47	96.42
07/28/2022	96.44	98.92	93.45	98.4
07/29/2022	98.34	98.6421	95.18	98.45
08/01/2022	96.91	102.44	95.25	98.53
08/02/2022	96.34	100.2299	96.325	97.88
08/03/2022	100.96	106.61	100.8	104.49
08/04/2022	103.61	105.42	100.54	104.07
08/05/2022	101	105.99	100.27	104.47
08/08/2022	105.67	110.94	105.03	107.22
08/09/2022	105.87	106.0634	99.81	101.43
08/10/2022	104.06	108.13	104.02	105.69
08/11/2022	107.13	109.345	101.885	102.49
08/12/2022	104.5	104.5	101.4	104.15
08/15/2022	102.7	107.86	102.35	107.11
08/16/2022	106	107.1	101.71	106.02
08/17/2022	103.7	104.63	100.2529	101.72
08/18/2022	101.07	102.5671	99.35	101.77
08/19/2022	99.12	100.14	92.9	96.21
08/22/2022	94.17	95.96	92.41	93.5
08/23/2022	94.83	97.52	93.44	93.51
08/24/2022	94.16	97.89	93.765	96.63
08/25/2022	96.65	98.68	95.3415	98.57
08/26/2022	99.68	99.68	92.14	93.48
08/29/2022	91.5	93.58	89.335	89.8
08/30/2022	91.35	93.78	88.22	91.16
08/31/2022	93.74	94.7814	89.76	91.4
09/01/2022	69.155	69.34	58.12	60.6
09/02/2022	61.86	66.4989	61.43	64.63
09/06/2022	64.34	64.7808	60.52	60.66
09/07/2022	60.82	61.97	59.35	61.19
09/08/2022	59.96	64.18	59.75	62.67
09/09/2022	63.8	65.23	62.88	64.7
09/12/2022	65.04	65.8	63.73	64.8
09/13/2022	61.54	63.01	60.7701	61.48
09/14/2022	61.2	61.85	60.01	60.8
09/15/2022	60.86	63.32	60.11	62.54
09/16/2022	60.27	60.7552	58.51	59.01
09/19/2022	58.81	59.37	57.71	58.91
09/20/2022	58.57	59.87	57.85	58.5
09/21/2022	59	59.5001	56.85	56.97
09/22/2022	56.13	57.16	55.2201	55.26
09/23/2022	53.91	55.16	53.15	54.18
09/26/2022	54.4	55.66	52.75	52.84
09/27/2022	54.32	55	52.93	54.07
09/28/2022	54.54	56.24	54.1305	55.65
09/29/2022	55.21	57.105	54.501	56.8
09/30/2022	56.5	59.89	55.85	56.87
10/03/2022	57.5	58.44	55.37	57.82
10/04/2022	59.82	60.72	59.12	59.77
10/05/2022	58.26	59.99	57.12	59.49
10/06/2022	57.83	59.47	57.05	58.01
10/07/2022	56.59	56.7587	53.55	53.72
10/10/2022	53.74	53.96	51.28	52.02
10/11/2022	52.3	52.49	49.9	50.76
10/12/2022	50.81	51.4	48.85	50.77
10/13/2022	48.45	52.08	47.54	51.41
10/14/2022	52.355	52.89	49.05	49.12
10/17/2022	51.05	53.36	50.26	52.03
10/18/2022	54.35	56.27	53.4	54.41
10/19/2022	53.7	55.49	53.0351	53.83
10/20/2022	54	56.37	53.6335	54.4
10/21/2022	53.66	55.08	51.78	55.01
10/24/2022	54.41	55.04	52.37	54.71
10/25/2022	55.64	58.35	55.49	58.31
10/26/2022	56.3138	59.74	56.27	56.98
10/27/2022	57.52	58.46	56.295	56.53
10/28/2022	56.032	57.39	55.16	57.29
10/31/2022	57.68	57.82	55.57	56.12
11/01/2022	58.12	59.13	54.94	55
11/02/2022	54.73	54.86	50.85	50.93
11/03/2022	49.97	51.0512	48.46	50.15
11/04/2022	50	50.12	44.1204	45.02
11/07/2022	47.78	47.82	45.21	47.24
11/08/2022	47.69	49.41	46.03	47.7
11/09/2022	47.19	47.51	45.15	45.51
11/10/2022	49.01	51.99	48.29	49.25
11/11/2022	49.535	54.82	49.05	54.35
11/14/2022	53.345	54.02	51.17	51.41
11/15/2022	54.18	55.43	52.815	53.42
11/16/2022	51.79	52.31	50.07	50.42
11/17/2022	48.48	50.34	48	49.07
11/18/2022	50.42	50.55	48.29	49.86
11/21/2022	49.23	49.53	47.704	48.29
11/22/2022	47.73	48.35	46.775	47.97
11/23/2022	48.31	51.16	47.5	50.74
11/25/2022	50.31	50.47	49.53	50.09
11/28/2022	49.65	51.28	49.4	50.2
11/29/2022	50.08	52.49	50.08	51.25
11/30/2022	49.56	53.7133	49.01	53.32
12/01/2022	61.955	67.6199	61.37	67.43
12/02/2022	65.5	66.94	63.4	65.08
12/05/2022	64.92	65.08	60.62	61.94
12/06/2022	62	62.39	60.22	61.89
12/07/2022	62.13	63.88	61.085	61.66
12/08/2022	62.34	65	60.51	63.82
12/09/2022	63.47	65.87	62.95	64.42
12/12/2022	64.68	68.73	64.22	68.49
12/13/2022	73.08	74.18	68.1	70.52
12/14/2022	70.52	72.35	69.6201	70.91
12/15/2022	69.42	71.43	67.76	67.98
12/16/2022	67.56	68.99	66.4	67.92
12/19/2022	67.95	68.28	64.8	65.35
12/20/2022	64.09	67.05	63.5	66.27
12/21/2022	65.89	68.13	61.71	67.94
12/22/2022	66.53	68.33	65.6	67.81
12/23/2022	66.62	67.1	65.23	67.04
12/27/2022	65.66	66.22	64.4912	64.96
12/28/2022	64.645	66.26	64.52	65.38
12/29/2022	66.295	68.9	65.38	68.37
12/30/2022	66.61	68.4896	66.28	68.33

Menu

Create your free account now!

OKTA: Okta, Inc. Historical Data

2022 Historical Chart

Average

Low

High