OKTA: Okta, Inc. Historical Data

2023 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 75.8866

CLOSE 76.0437

Low

LOW 62.4

High

HIGH 92.38

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2023	69.86	70.67	66.96	69.55
01/04/2023	71.04	71.7	69.25	70.18
01/05/2023	69.05	69.1	66.115	66.76
01/06/2023	65.77	68.375	64.66	68.03
01/09/2023	69.88	70.95	67.92	69.02
01/10/2023	68.38	69.63	67.12	67.99
01/11/2023	67.41	67.79	64.61	64.9
01/12/2023	63.04	65.9	62.4	65.85
01/13/2023	64.84	70.13	64.6299	69.76
01/17/2023	69.77	71.2	67.325	71.12
01/18/2023	72	72.59	68.49	68.59
01/19/2023	67.28	68.18	65.661	67.67
01/20/2023	68.5	69.02	66.92	68.7
01/23/2023	69.38	70.3078	67.89	69.83
01/24/2023	70.22	72.0388	68.52	68.7
01/25/2023	66.7	68.4399	64.67	67.96
01/26/2023	69.14	70.08	67.46	69.99
01/27/2023	69.29	72.3583	69	71.38
01/30/2023	74	74	69.16	69.21
01/31/2023	69.21	74.4	68.92	73.61
02/01/2023	73.5	76.765	71.04	76.15
02/02/2023	80.71	82.0999	78.37	81.27
02/03/2023	78.48	81.14	76.57	77.47
02/06/2023	76.4	79	75.71	76.34
02/07/2023	76.04	77.64	74.12	77.22
02/08/2023	77.51	78.19	75.75	75.91
02/09/2023	77	78.825	76.53	77.16
02/10/2023	75.99	76.53	73.15	76.39
02/13/2023	74.56	76.3694	73.595	75.56
02/14/2023	73.43	77.45	73.03	77.28
02/15/2023	77.43	78.7499	76.03	78.46
02/16/2023	76.33	77.96	75.24	75.27
02/17/2023	74.155	74.79	71.91	74.01
02/21/2023	72.01	73.1812	71.21	72.17
02/22/2023	72.87	73.955	72.43	72.56
02/23/2023	73.3	73.7056	70.65	73.42
02/24/2023	71.04	72.29	70.1201	72.27
02/27/2023	72.84	73.6	71.48	71.64
02/28/2023	72.21	72.56	70.31	71.29
03/01/2023	71.54	72.64	70.6	71.44
03/02/2023	81	81.55	76.3	80.91
03/03/2023	81.36	87.455	81.0912	85.55
03/06/2023	85.13	86.24	82.8678	84.15
03/07/2023	84.65	87.88	84.1	85.42
03/08/2023	85.25	86.54	83.88	85.96
03/09/2023	85.55	87.27	83.42	83.65
03/10/2023	83.405	83.405	79.41	81.03
03/13/2023	78.99	82.71	77.51	79.99
03/14/2023	81.74	82.61	80.66	81.81
03/15/2023	80.99	83.45	80.45	83.21
03/16/2023	83.24	84.95	81.11	84.36
03/17/2023	85.12	85.43	82.98	83.83
03/20/2023	83.28	84.48	82.305	84.24
03/21/2023	84.88	86.05	83.43	84.48
03/22/2023	84.11	85.06	82.17	82.29
03/23/2023	83.22	85.2349	82.96	84.26
03/24/2023	83.78	83.93	82.06	82.25
03/27/2023	82.3	83.74	81.79	83.33
03/28/2023	83.32	83.68	81.975	82.16
03/29/2023	83.3	84.85	82.8463	84.19
03/30/2023	85.23	85.94	84.07	84.34
03/31/2023	84.97	86.63	83.8	86.24
04/03/2023	85.77	85.87	83.3	83.45
04/04/2023	83.84	84.06	81.97	82.23
04/05/2023	81.5	81.645	77.63	78.59
04/06/2023	78	80.01	76.7	79.96
04/10/2023	78.87	78.98	76.6	78.01
04/11/2023	77.04	78.645	75.74	78.23
04/12/2023	80.29	80.68	75.87	75.96
04/13/2023	76.08	77.72	75.69	75.75
04/14/2023	74.92	75.38	73.3	74.3
04/17/2023	75.06	77.91	74.1	77.74
04/18/2023	79.59	80.0999	77.11	77.81
04/19/2023	76.11	77.51	76.1	76.91
04/20/2023	75.81	77.37	75.53	76.37
04/21/2023	76.81	77.2899	75.78	75.96
04/24/2023	76.21	76.32	73.065	73.15
04/25/2023	72.18	72.37	69.77	69.88
04/26/2023	71.31	71.4	68.95	69.24
04/27/2023	70.11	70.5	68.93	70.03
04/28/2023	68.44	69.28	67.25	68.53
05/01/2023	67.41	68.64	66.82	68.64
05/02/2023	68.35	70.5	67.18	70.28
05/03/2023	70.2	70.85	68.13	70.15
05/04/2023	69.82	73.09	69.82	72.65
05/05/2023	72.91	74.26	72.58	73.78
05/08/2023	75.27	79.4	75.25	79.25
05/09/2023	79	80.08	75.95	76.03
05/10/2023	76.62	79.2	76.35	78.25
05/11/2023	78.25	79.13	77.11	78.89
05/12/2023	78.75	78.75	75.31	76.47
05/15/2023	76.51	78.64	76.195	78.38
05/16/2023	77.13	78.555	76.74	78.11
05/17/2023	78.27	80.47	77.4696	80.35
05/18/2023	80.35	81.37	79.47	81.19
05/19/2023	80.68	82.57	80.37	82.15
05/22/2023	81.73	85.855	81.35	85.44
05/23/2023	84.86	86.7899	83.07	83.42
05/24/2023	83	85.24	82.54	84.67
05/25/2023	85.41	85.73	83.54	84.57
05/26/2023	84.57	88.76	84.45	88.1
05/30/2023	90.42	90.9999	87.655	90.11
05/31/2023	89.64	91.5	88.85	90.9
06/01/2023	74.14	75.78	70.2	74.69
06/02/2023	76	76.1599	73.2017	73.83
06/05/2023	73.5	73.705	71.3	72.01
06/06/2023	71.73	73.75	71.3	72.64
06/07/2023	72.8	73.32	71.36	72.03
06/08/2023	71.87	72.97	71.36	71.45
06/09/2023	71.55	73.06	70.8309	71.4
06/12/2023	71.82	73.35	71.455	73.09
06/13/2023	74.29	76.09	73.585	76.07
06/14/2023	75.8	76.7799	73.93	74.42
06/15/2023	74.12	76.71	73.66	76.18
06/16/2023	76.97	77.3	74.75	75.75
06/20/2023	74.49	75.98	73.33	73.35
06/21/2023	72.63	73.085	69.21	70.35
06/22/2023	69.73	71.02	68.9	70.99
06/23/2023	70.17	70.42	69.19	69.25
06/26/2023	69.29	70.4	68.67	69.63
06/27/2023	69.77	70.332	68.69	69.23
06/28/2023	69.32	70.18	68.52	69.59
06/29/2023	69.54	69.87	68.685	69.17
06/30/2023	69.5	70.98	69.21	69.35
07/03/2023	69.67	70.5	68.67	69.26
07/05/2023	68.97	70.5	68.13	70.34
07/06/2023	68.98	69	67.72	68.57
07/07/2023	69.09	69.61	68.41	68.53
07/10/2023	68.27	70.38	68.09	69.74
07/11/2023	69.85	70.67	68.695	70.59
07/12/2023	71.81	71.95	69.74	70.95
07/13/2023	71.59	73.78	71.41	73.53
07/14/2023	73.7	74.44	70.42	70.69
07/17/2023	70.71	72.1795	70.26	70.85
07/18/2023	70.69	71.1973	69.93	70.84
07/19/2023	71.66	73.16	69.845	70.37
07/20/2023	69.7	70.5	69.3	69.76
07/21/2023	70.57	71.09	69.64	70
07/24/2023	70.2	71.0566	69.63	70.5
07/25/2023	70.96	71.93	70.42	70.53
07/26/2023	70.73	72.1	70.25	71.41
07/27/2023	72.5	72.7	70.02	70.31
07/28/2023	71.21	74.11	71.11	73.98
07/31/2023	74.5	76.94	74.5	76.86
08/01/2023	76.37	76.42	75.2	76.19
08/02/2023	75.2	75.23	71.835	72.34
08/03/2023	72.33	73.68	71.79	72.94
08/04/2023	73.94	74.27	71.79	72.56
08/07/2023	72.75	73.29	70.85	73.12
08/08/2023	71.67	71.7	69.4801	71.48
08/09/2023	71.71	71.83	69.9	69.95
08/10/2023	70.76	72.34	70.75	72.08
08/11/2023	71.49	72.6875	71.19	71.4
08/14/2023	74.61	74.66	71	72.26
08/15/2023	71.61	73.06	71.5	72.26
08/16/2023	71.86	73.16	71.55	72.37
08/17/2023	72.34	72.34	70.275	70.71
08/18/2023	69.22	72.05	68.79	71.725
08/21/2023	71.88	73.52	71.82	72.94
08/22/2023	72.96	73	70.93	71.38
08/23/2023	71.72	73.61	71.23	73.51
08/24/2023	74	74.1631	71.37	71.37
08/25/2023	71.28	72.4	70.17	72.23
08/28/2023	71.99	72.9	71.41	72.12
08/29/2023	71.9	73.15	71.09	71.86
08/30/2023	71.94	73.79	71.775	73.57
08/31/2023	78.61	86.5	78.23	83.51
09/01/2023	84.46	86.66	84.3601	86.16
09/05/2023	85.28	88.8255	85.27	87.17
09/06/2023	86.51	88.15	86.245	87.5
09/07/2023	86.53	88.8	86.23	87.68
09/08/2023	87.6	88.3199	86.542	87.38
09/11/2023	87.52	90.7296	87.52	90.08
09/12/2023	89.17	90.425	87.59	87.59
09/13/2023	87.38	88.47	87.09	87.44
09/14/2023	87.48	87.5891	83.16	86.03
09/15/2023	85.4	86.37	83.7	84.31
09/18/2023	83.28	83.8	82.15	83.16
09/19/2023	82.57	83.6	81.8	82.04
09/20/2023	82.04	84.56	81.45	83.53
09/21/2023	82.5	83.935	81.09	81.13
09/22/2023	82.41	82.62	80.55	80.68
09/25/2023	80.43	80.605	79.8	80.19
09/26/2023	79.63	80.6	79.12	79.63
09/27/2023	79.77	81.48	79.52	80.7
09/28/2023	79.68	81.63	79.345	81.46
09/29/2023	82.37	83.89	80.91	81.51
10/02/2023	82.36	83.62	79.81	80.72
10/03/2023	79.52	81.49	78.36	78.84
10/04/2023	78.96	79.7	77.44	78.01
10/05/2023	78.04	78.3199	76.415	76.98
10/06/2023	75.53	80.635	75.47	80.42
10/09/2023	79.67	85.65	79.67	83.5
10/10/2023	83.5	85.9	82.79	85.02
10/11/2023	85.48	88	85.32	87.97
10/12/2023	87.84	88.06	84.225	84.6
10/13/2023	85.03	85.76	82.76	83.08
10/16/2023	83.1	87.13	82.81	86.51
10/17/2023	85.198	88.53	85.01	86.17
10/18/2023	85.07	87.34	85	85.395
10/19/2023	86.7	87.18	85.01	85.46
10/20/2023	85.29	85.294	73.55	75.57
10/23/2023	69.3	70.75	67.8	69.42
10/24/2023	69.81	72.88	69.605	71.91
10/25/2023	71.52	71.95	66.53	67.42
10/26/2023	67.89	69.42	67.25	67.7
10/27/2023	68.2	68.7255	66.74	67.08
10/30/2023	67.49	67.72	65.26	65.76
10/31/2023	66.07	67.95	65.41	67.41
11/01/2023	67.78	68.87	67.23	68.73
11/02/2023	69.91	70.9502	65.04	67.99
11/03/2023	69	70.82	68.15	69.88
11/06/2023	70	70.12	67.2	67.76
11/07/2023	68.98	69.7	67.44	68.45
11/08/2023	68.32	68.66	67.04	67.45
11/09/2023	67.49	68.84	66.01	66.3
11/10/2023	66.51	67.99	65.9775	67.77
11/13/2023	67.25	69.11	66.99	68.23
11/14/2023	70.25	71.54	70.05	70.18
11/15/2023	70.7	72.53	70.25	70.41
11/16/2023	69.61	70.98	69.29	69.62
11/17/2023	69.49	70.46	68.9155	70.22
11/20/2023	70.09	72.22	70.09	72.06
11/21/2023	71.53	72.34	69.96	71.02
11/22/2023	70.855	73.07	70.36	71.93
11/24/2023	71.91	73.25	71.5	73.25
11/27/2023	72.31	72.7	70.28	70.28
11/28/2023	70.03	73.29	69.905	72.61
11/29/2023	70.52	72.14	67.39	70.77
11/30/2023	69.3	70.79	66.69	67.05
12/01/2023	67.225	73.78	67.13	73.63
12/04/2023	72.9	74.25	71.81	72.5
12/05/2023	71.82	72.75	71.15	72.69
12/06/2023	72.85	74.8	71.76	73.98
12/07/2023	73.98	73.98	71.32	72
12/08/2023	71.89	73.5	71.58	72.01
12/11/2023	72	74.07	71.61	73.54
12/12/2023	73.37	77.44	73	76.99
12/13/2023	77.05	78.98	76.06	78.64
12/14/2023	80	82.99	78.58	81.06
12/15/2023	81.58	83.53	81.12	83.17
12/18/2023	82.88	84.58	82.06	84.35
12/19/2023	84.48	86.88	84.26	86.68
12/20/2023	86.37	87.6	84.96	85.27
12/21/2023	85.65	89.15	85.59	89.04
12/22/2023	89.04	89.8	88.15	89.36
12/26/2023	89.65	92.22	89.07	91.72
12/27/2023	91.67	92.38	90.59	90.6
12/28/2023	90.5	91.73	89.8	91.33
12/29/2023	90.78	91.61	89.98	90.53

Menu

Create your free account now!

OKTA: Okta, Inc. Historical Data

2023 Historical Chart

Average

Low

High