Get the Stockscreener App
114.08
1.03%
1.16
After Hours:
115.30
1.22
+1.07%
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 March 19, 2025, is $114.08.
- 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 430.11% to $114.08 now.
- The 52-week high stock price for OKTA is $116.96, representing a 2.52% increase from the current share price, occurred on March 06, 2025.
- The 52-week low stock price for OKTA is $70.56, indicating a -38.15% decrease from the current share price, occurred on September 10, 2024.
- The closing price of Okta Inc (OKTA) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Mar 19, 2025 | $115.4 | $112.3 | $3.18 | 3,553,135.0 | +1.03% |
| Mar 18, 2025 | $115.4 | $112.2 | $3.20 | 2,014,936.0 | -2.35% |
| Mar 17, 2025 | $116.8 | $112.6 | $4.21 | 3,953,532.0 | +2.75% |
| Mar 14, 2025 | $113.8 | $108.5 | $5.24 | 4,380,055.0 | +5.55% |
| Mar 13, 2025 | $109.5 | $105.5 | $4.01 | 3,083,685.0 | -1.98% |
| Mar 12, 2025 | $110.8 | $107.0 | $3.78 | 2,377,025.0 | +1.66% |
| Mar 11, 2025 | $109.3 | $105.0 | $4.37 | 2,950,381.0 | +1.72% |
| Mar 10, 2025 | $111.1 | $104.9 | $6.15 | 5,800,391.0 | -6.45% |
| Mar 07, 2025 | $114.6 | $107.7 | $6.96 | 4,459,644.0 | +1.10% |
| Mar 06, 2025 | $117.0 | $111.1 | $5.84 | 5,821,783.0 | -4.38% |
| Mar 05, 2025 | $116.8 | $107.4 | $9.37 | 10,245,863.0 | +7.39% |
| Mar 04, 2025 | $108.6 | $106.5 | $2.08 | 2,716,192.0 | +24.27% |
| Mar 03, 2025 | $92.76 | $86.88 | $5.88 | 6,943,753.0 | -3.68% |
| Feb 28, 2025 | $90.61 | $88.43 | $2.18 | 3,867,436.0 | +1.46% |
| Feb 27, 2025 | $91.89 | $88.88 | $3.01 | 2,463,062.0 | -0.44% |
| Feb 26, 2025 | $91.08 | $88.94 | $2.14 | 1,213,358.0 | +0.27% |
| Feb 25, 2025 | $90.40 | $87.38 | $3.02 | 2,000,975.0 | -1.69% |
| Feb 24, 2025 | $93.46 | $88.85 | $4.61 | 2,719,229.0 | -2.02% |
| Feb 21, 2025 | $96.04 | $92.00 | $4.04 | 2,493,465.0 | -2.56% |
| Feb 20, 2025 | $97.12 | $93.73 | $3.39 | 1,487,818.0 | -1.85% |
| Feb 19, 2025 | $98.00 | $95.58 | $2.42 | 1,499,465.0 | -0.06% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2025 | $117.0 | $86.88 | $30.08 | 61,853,510.0 | +26.07% |
| Feb, 2025 | $100.6 | $87.38 | $13.22 | 42,115,537.0 | -3.96% |
| Jan, 2025 | $96.03 | $78.44 | $17.59 | 51,367,611.0 | +19.57% |
Okta Inc Stock (OKTA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $91.43 | $79.27 | $12.16 | 92,786,899.0 | +2.68% |
| Nov, 2024 | $80.71 | $70.92 | $9.79 | 46,680,801.0 | +7.89% |
| 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% |
1.79%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):