Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Okta, Inc. logo
OKTA
Okta, Inc.
20:00:01
117.81 $
0.0000 (%0.00)
Previous Close: 113.03
Day Low₺107
Day High₺119.545
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

OKTA: Okta, Inc. Historical Data

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 88.074
CLOSE 87.8752

Low

LOW 70.56

High

HIGH 114.5
DATEOPENHIGHLOWCLOSE
01/02/20248989.3186.2587
01/03/202485.6886.8983.7283.87
01/04/202483.1184.3282.6283.37
01/05/202481.983.6781.8182.46
01/08/202482.3283.8782.1283.86
01/09/202483.1785.5683.1783.99
01/10/202484.584.5382.4183.95
01/11/202483.8984.9882.4983.78
01/12/202483.9185.1983.6783.79
01/16/202482.8383.3282.2482.66
01/17/202481.6782.579.6181.85
01/18/202482.468380.6981.22
01/19/202481.8582.180.5381.28
01/22/202483.3386.0782.9584.55
01/23/202485.486.3184.3186.21
01/24/202487.2788.0485.0185.06
01/25/2024868683.9484.51
01/26/202484.0585.683.8784.77
01/29/202484.9187.284.7287.16
01/30/202486.887.0684.9485.38
01/31/202484.9685.3982.6482.65
02/01/202483.8485.5182.9684.9
02/02/202483.684.2781.782.78
02/05/202481.7282.5580.6182.14
02/06/202482.3782.9680.3981.86
02/07/202482.2583.7382.1283.56
02/08/202483.3485.582.7184.68
02/09/20248688.9985.6387.85
02/12/202487.788.5185.6485.93
02/13/202482.2185.4680.6183.4
02/14/202484.3188.583.5387.6
02/15/202489.3689.488789.44
02/16/202490.2390.9587.8988.86
02/20/202486.9586.9982.1483.66
02/21/202480.7582.5479.3581.18
02/22/202483.1183.3281.982.3
02/23/202482.9884.4782.4383.24
02/26/202483.5286.9482.5486.32
02/27/202486.6988.1585.5786.91
02/28/20248688.6485.3987.3
02/29/2024107.42112.08102.77107.3
03/01/2024107.64110.4106.33108.49
03/04/2024109.49110106.56109.26
03/05/2024108.33108.45104.18106.99
03/06/2024109.66111.14106.87108.9
03/07/2024109.83112.45108.64111.49
03/08/2024112.5114.5110.15110.3
03/11/2024109110107.09108.31
03/12/2024108.44108.92106.85107.72
03/13/2024107.1110.13106.75109.66
03/14/2024109.59109.8105.86107.7
03/15/2024107107.59105.45106.1
03/18/2024106.27106.89104.78105.88
03/19/2024104.14105.77103.61105.36
03/20/2024105.83106.28104.73105.5
03/21/2024107.07107.3104.74104.76
03/22/2024104.61106.51103.65106.13
03/25/2024105.62105.98104.6105.65
03/26/2024106.33108.55104.12104.43
03/27/2024105.44105.69103.14104.92
03/28/2024104.8105.95104.25104.62
04/01/2024104.66105.01102.92103.49
04/02/2024102.49102.77100.79102.64
04/03/2024102.78102.86101.25102.16
04/04/2024102.21102.6599.3699.42
04/05/202499.85101.7699101.5
04/08/2024101.2101.69100.15101.01
04/09/2024101101.94100.45101.23
04/10/202498.62100.4798.6299.45
04/11/2024100101.2599.35100.8
04/12/2024100.76100.7697.7898.26
04/15/2024989894.1994.23
04/16/202494.2995.593.3495.01
04/17/202495.395.9293.7693.8
04/18/202493.895.8493.193.71
04/19/202493.2794.2691.2692.03
04/22/202492.3193.9291.6993.24
04/23/202493.6295.4993.3394.37
04/24/202495.296.2593.293.76
04/25/202491.5493.490.6792.93
04/26/202493.6794.392.0992.29
04/29/202493.3194.492.5693.16
04/30/202492.193.9892.192.98
05/01/202494.1695.4192.0393.34
05/02/202494.3595.692.3795.48
05/03/202496.997.7494.9896.55
05/06/202497.8399.4796.9399.25
05/07/202498.6499.6597.9598.56
05/08/202497.2498.1296.3197.54
05/09/202497.598.1296.698.12
05/10/202498.298.8596.597.42
05/13/20249899.2497.4298.4
05/14/202499.0199.5797.5197.89
05/15/202499.03100.4998.3299.27
05/16/202499.09100.7998.75100.74
05/17/2024100.94104.11100.54102.96
05/20/2024102.85103.25101.25102.63
05/21/2024101.71102.33101.3101.38
05/22/2024101.38101.97100.3100.87
05/23/2024102.04102.7598.4198.74
05/24/202498.3298.3996.7397.16
05/28/20249898.3495.1496.15
05/29/202495.0297.1694.7996.36
05/30/2024100.94101.587.8288.81
05/31/202489.2191.5986.2588.68
06/03/202490.4991.7387.488.5
06/04/202488.189.186.5286.62
06/05/202487.5188.9587.0188.51
06/06/202488.2789.2887.5687.69
06/07/202487.2587.7186.1187.42
06/10/202486.8289.3286.5489.11
06/11/202488.9589.8388.2989.14
06/12/202490.5791.6888.8989.29
06/13/202488.8389.4287.3788.24
06/14/202488.4190.4787.9289.76
06/17/202489.0490.4588.3389.78
06/18/202489.4489.9987.4187.54
06/20/202487.1587.9985.7386.52
06/21/202486.3287.1885.886.91
06/24/202486.5188.6886.3588.35
06/25/202488.589.2587.6888.9
06/26/202488.5489.3788.1388.3
06/27/202488.1192.5988.0992.37
06/28/202492.895.2992.693.61
07/01/202493.1494.6392.0294.55
07/02/202494.8496.2393.1493.61
07/03/202494.0194.7793.4193.79
07/05/202493.0896.5592.7996.35
07/08/202496.1498.2595.7798.05
07/09/20249898.3291.694.64
07/10/2024959591.1492.79
07/11/202493.8895.8792.8493.25
07/12/202493.1996.4292.8296.08
07/15/20249799.2496.2898.47
07/16/202499.4100.7398.26100.39
07/17/202499.0499.4295.996.19
07/18/202496.7596.7693.2693.92
07/19/202494.5394.7392.6494.03
07/22/202494.9496.999495.02
07/23/20249597.2494.7996.05
07/24/202494.7696.392.4292.69
07/25/202492.7595.0690.9293.11
07/26/202494.3695.1891.8993.48
07/29/202493.994.5692.394.23
07/30/202494.7195.2991.792.82
07/31/202493.6894.8692.3593.94
08/01/202494.3294.490.4191.38
08/02/202488.9789.6586.0286.69
08/05/202480.5984.9979.6882.85
08/06/202484.0884.382.0883.8
08/07/202485.8388.985.6785.76
08/08/202486.6489.248688.65
08/09/202488.7791.2488.7790.36
08/12/202490.3692.2588.792.02
08/13/202492.0294.829192.82
08/14/202493.2595.2192.0195.08
08/15/202496.597.5495.495.51
08/16/202495.296.8494.3296.69
08/19/202496.9697.9395.5697.93
08/20/202497.9399.1296.8897.61
08/21/202498.4998.6297.3897.93
08/22/202498.999.6496.8197.11
08/23/20249899.597.3199.01
08/26/202499.2899.9197.1197.79
08/27/202497.2197.7896.3396.98
08/28/202496.8998.2695.3696.54
08/29/202483.0183.8877.6479.51
08/30/202480.0680.8278.0578.73
09/03/202478.5880.2475.8176.04
09/04/202474.9576.9374.375.26
09/05/202474.9275.6974.1174.71
09/06/202474.9975.3472.1272.45
09/09/202472.6973.1471.1871.27
09/10/202471.671.770.5671
09/11/202470.8973.8170.8173.34
09/12/202473.5374.2973.0773.5
09/13/202473.7575.0973.5874.06
09/16/202474.0174.9373.4774.03
09/17/202474.8174.9473.8174.21
09/18/202474.2574.673.4473.89
09/19/202475.6176.1574.8275.02
09/20/202474.8775.8174.3275.75
09/23/202476.0776.5975.5876.18
09/24/202476.0276.5475.3675.83
09/25/202474.8675.6874.5374.86
09/26/202475.5475.6973.5374.29
09/27/202474.8275.1873.7873.99
09/30/202473.8474.4973.6574.34
10/01/202474.6274.772.4772.58
10/02/202472.6273.2172.2772.39
10/03/202471.9272.6271.6372.09
10/04/202473.2973.2971.7672.31
10/07/202472.3172.6371.4771.81
10/08/202471.9273.3171.9273.22
10/09/202473.4576.6173.3376.52
10/10/202476.5378.4876.5177.93
10/11/202477.8778.5877.1377.34
10/14/202477.7178.2177.1377.97
10/15/202477.9779.4777.978.65
10/16/202478.6578.9175.3675.72
10/17/202475.5676.0874.3874.45
10/18/202474.5175.0874.0274.82
10/21/202474.6475.873.9374.04
10/22/202473.7674.3373.674.03
10/23/20247474.3672.1172.16
10/24/202472.572.8471.9472.15
10/25/202472.2473.1171.972.24
10/28/202472.8773.4672.6573.25
10/29/202473.2773.9572.473.81
10/30/202473.7774.5672.3172.4
10/31/202472.4872.6171.4871.89
11/01/202472.0373.5371.7773.23
11/04/202471.573.6870.9273.24
11/05/202473.1174.4272.4174.07
11/06/202475.7576.7275.4576.61
11/07/202476.6877.6776.4177.18
11/08/202476.7676.9675.8376.75
11/11/202477.0178.6176.9378.45
11/12/20247779.0876.978.22
11/13/202478.0680.7178.0478.42
11/14/202478.378.7376.4276.93
11/15/202476.4676.4973.1173.66
11/18/202473.6773.9272.172.88
11/19/202472.1174.6571.8474.51
11/20/202474.5874.8672.8873.69
11/21/202474.1677.2674.1675.45
11/22/202477.1378.6275.3276.57
11/25/202477.6278.9276.1376.5
11/26/202476.3777.2375.2576.83
11/27/202476.5177.0574.8176.42
11/29/202476.2977.7976.0377.56
12/02/20248081.4479.2780.85
12/03/202481.2381.8879.5881.71
12/04/20249191.4382.7986.11
12/05/202487.2789.883.3483.52
12/06/202483.8785.3482.6984.79
12/09/202485.0585.3982.4683.2
12/10/202483.484.0881.7582.78
12/11/202483.7685.7882.8185
12/12/202484.0984.7183.2483.91
12/13/202483.9984.1181.9381.99
12/16/202484.0185.3283.5184.76
12/17/202484.7685.8883.4485.42
12/18/202485.1987.0680.7481.41
12/19/202483.8384.2880.8681.69
12/20/202480.6783.5680.1683.28
12/23/202483.2583.6481.8683.6
12/24/202483.6484.1382.8883.19
12/26/202482.8983.3982.4983.02
12/27/202482.3382.4979.8781.64
12/30/202480.580.9179.479.64
12/31/202480.480.4478.4478.8