Get the Stockscreener App
76.42
0.53%
-0.41
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 November 27, 2024, is $76.42.
- 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 255.11% to $76.42 now.
- The 52-week high stock price for OKTA is $114.50, representing a 49.83% increase from the current share price, occurred on March 08, 2024.
- The 52-week low stock price for OKTA is $66.69, indicating a -12.73% decrease from the current share price, occurred on November 30, 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 |
|---|---|---|---|---|---|
| Nov 27, 2024 | $77.05 | $74.81 | $2.24 | 1,847,647.0 | -0.53% |
| Nov 26, 2024 | $77.23 | $75.25 | $1.98 | 2,870,794.0 | +0.43% |
| Nov 25, 2024 | $78.92 | $76.12 | $2.80 | 3,189,139.0 | -0.09% |
| Nov 22, 2024 | $78.62 | $75.31 | $3.31 | 4,615,609.0 | +1.48% |
| Nov 21, 2024 | $77.26 | $74.16 | $3.10 | 6,449,588.0 | +2.39% |
| Nov 20, 2024 | $74.86 | $72.88 | $1.98 | 2,076,483.0 | -1.10% |
| Nov 19, 2024 | $74.65 | $71.84 | $2.81 | 2,207,451.0 | +2.24% |
| Nov 18, 2024 | $73.92 | $72.10 | $1.82 | 2,097,389.0 | -1.06% |
| Nov 15, 2024 | $76.49 | $73.11 | $3.38 | 1,945,376.0 | -4.25% |
| Nov 14, 2024 | $78.73 | $76.42 | $2.31 | 2,145,315.0 | -1.90% |
| Nov 13, 2024 | $80.71 | $78.04 | $2.67 | 2,201,887.0 | +0.26% |
| Nov 12, 2024 | $79.08 | $76.90 | $2.18 | 1,382,970.0 | -0.29% |
| Nov 11, 2024 | $78.61 | $76.92 | $1.69 | 1,447,030.0 | +2.21% |
| Nov 08, 2024 | $76.96 | $75.83 | $1.13 | 1,045,126.0 | -0.56% |
| Nov 07, 2024 | $77.67 | $76.41 | $1.26 | 1,479,535.0 | +0.74% |
| Nov 06, 2024 | $76.72 | $75.45 | $1.27 | 2,446,232.0 | +3.43% |
| Nov 05, 2024 | $74.42 | $72.41 | $2.01 | 1,456,991.0 | +1.13% |
| Nov 04, 2024 | $73.68 | $70.92 | $2.76 | 2,382,947.0 | +0.01% |
| Nov 01, 2024 | $73.53 | $71.77 | $1.76 | 1,294,655.0 | +1.86% |
| Oct 31, 2024 | $72.61 | $71.48 | $1.13 | 1,617,755.0 | -0.70% |
| Oct 30, 2024 | $74.56 | $72.31 | $2.25 | 1,137,348.0 | -1.91% |
| Oct 29, 2024 | $73.95 | $72.40 | $1.55 | 1,142,229.0 | +0.76% |
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 |
|---|---|---|---|---|---|
| Nov, 2024 | $80.71 | $70.92 | $9.79 | 46,429,811.0 | +6.30% |
| 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% |
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% |
2.54%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):