Get the Stockscreener App
97.93
2.04%
-2.04
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 April 17, 2025, is $97.93.
- 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 355.07% to $97.93 now.
- The 52-week high stock price for OKTA is $118.07, representing a 20.56% increase from the current share price, occurred on March 24, 2025.
- The 52-week low stock price for OKTA is $70.56, indicating a -27.95% 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 |
|---|---|---|---|---|---|
| Apr 17, 2025 | $99.85 | $97.25 | $2.60 | 1,891,171.0 | -2.04% |
| Apr 16, 2025 | $101.7 | $98.32 | $3.35 | 2,356,114.0 | -0.24% |
| Apr 15, 2025 | $102.8 | $99.78 | $3.02 | 2,318,761.0 | -0.66% |
| Apr 14, 2025 | $104.8 | $100.5 | $4.32 | 2,248,488.0 | -0.92% |
| Apr 11, 2025 | $102.2 | $98.89 | $3.26 | 2,283,815.0 | +0.19% |
| Apr 10, 2025 | $102.7 | $98.05 | $4.68 | 4,263,430.0 | -0.10% |
| Apr 09, 2025 | $102.9 | $90.65 | $12.29 | 4,154,288.0 | +11.31% |
| Apr 08, 2025 | $96.29 | $90.10 | $6.19 | 4,158,671.0 | +0.16% |
| Apr 07, 2025 | $96.98 | $87.93 | $9.05 | 4,689,770.0 | -0.75% |
| Apr 04, 2025 | $97.15 | $89.36 | $7.79 | 7,543,056.0 | -8.32% |
| Apr 03, 2025 | $103.6 | $97.56 | $6.08 | 3,258,209.0 | -4.85% |
| Apr 02, 2025 | $106.9 | $102.6 | $4.30 | 1,658,690.0 | +0.66% |
| Apr 01, 2025 | $105.9 | $103.4 | $2.50 | 1,979,879.0 | -0.50% |
| Mar 31, 2025 | $106.8 | $102.9 | $3.88 | 2,760,966.0 | -2.57% |
| Mar 28, 2025 | $112.2 | $107.3 | $4.88 | 2,872,332.0 | -2.89% |
| Mar 27, 2025 | $113.7 | $110.8 | $2.88 | 1,695,910.0 | -2.47% |
| Mar 26, 2025 | $117.2 | $113.1 | $4.11 | 2,309,515.0 | -2.31% |
| Mar 25, 2025 | $117.8 | $115.5 | $2.35 | 2,977,207.0 | +0.29% |
| Mar 24, 2025 | $118.1 | $114.7 | $3.42 | 3,671,264.0 | +2.32% |
| Mar 21, 2025 | $115.0 | $110.7 | $4.37 | 3,435,455.0 | +0.83% |
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 |
|---|---|---|---|---|---|
| Apr, 2025 | $106.9 | $87.93 | $19.00 | 44,695,513.0 | -6.93% |
| Mar, 2025 | $118.1 | $86.88 | $31.19 | 80,332,153.0 | +16.28% |
| 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% |
0.24%
0.28%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):