Free Trial

Okta (OKTA) Stock Chart & Stock Price History

→ Elon to Transform U.S. Economy? (From Porter & Company) (Ad)
Free OKTA Stock Alerts
$96.55
+1.07 (+1.12%)
(As of 05/3/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Okta Stock Price Performance

5 Day
Performance
+4.43%
1 Month
Performance
-5.66%
3 Month
Performance
+16.43%
6 Month
Performance
+37.92%
Year-To-Date
Performance
+6.46%
1 Year
Performance
+37.39%
Receive OKTA Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Okta and its competitors with MarketBeat's FREE daily newsletter

Ad Paradigm Press
Biden replacement revealed?
A former CIA insider just announced a disturbing prediction… Biden will withdraw as the Democrat nominee on June 13.
See his shocking evidence in this new report

OKTA Stock Chart for Friday, May, 3, 2024

OKTA Chart by TradingView

Okta Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/02/2024$93.34$95.48
+2.29%		$95.60$92.371.25 million shs$15.98 billion
05/01/2024$92.98$93.34
+0.39%		$95.41$92.03951,027 shs$15.63 billion
04/30/2024$93.16$92.98
-0.19%		$93.98$92.101.29 million shs$15.56 billion
04/29/2024$92.29$93.16
+0.94%		$94.40$92.56975,654 shs$15.59 billion
04/26/2024$92.93$92.29
-0.69%		$94.30$92.09793,365 shs$15.45 billion
04/25/2024$93.76$92.93
-0.89%		$93.40$90.67840,566 shs$15.56 billion
04/24/2024$94.37$93.76
-0.65%		$96.25$93.201.30 million shs$15.70 billion
04/23/2024$93.24$94.37
+1.21%		$95.49$93.33806,168 shs$15.80 billion
04/22/2024$92.03$93.24
+1.31%		$93.92$91.691.03 million shs$15.61 billion
04/19/2024$93.71$92.03
-1.79%		$94.26$91.281.10 million shs$15.41 billion
04/18/2024$93.80$93.71
-0.10%		$95.73$93.20800,685 shs$15.69 billion
04/17/2024$95.01$93.80
-1.27%		$95.92$93.76990,178 shs$15.70 billion
04/16/2024$94.23$95.01
+0.83%		$95.50$93.341.10 million shs$15.90 billion
04/15/2024$98.26$94.23
-4.10%		$98.00$94.191.73 million shs$15.77 billion
04/12/2024$100.80$98.26
-2.52%		$100.76$97.781.55 million shs$16.45 billion
04/11/2024$99.45$100.80
+1.36%		$101.25$99.35965,085 shs$16.87 billion
04/10/2024$101.23$99.45
-1.76%		$100.47$98.62951,343 shs$16.65 billion
04/09/2024$101.01$101.23
+0.22%		$101.94$100.45673,810 shs$16.95 billion
04/08/2024$101.50$101.01
-0.48%		$101.66$100.15634,910 shs$16.91 billion
04/05/2024$99.42$101.50
+2.09%		$101.76$99.011.26 million shs$16.99 billion
04/04/2024$102.16$99.42
-2.68%		$102.65$99.361.99 million shs$16.64 billion
04/03/2024$102.64$102.16
-0.47%		$102.86$101.251.03 million shs$17.10 billion
04/02/2024$103.49$102.64
-0.82%		$102.77$100.791.31 million shs$17.18 billion
04/01/2024$104.62$103.49
-1.08%		$105.01$102.921.11 million shs$17.32 billion
03/29/2024$104.62$104.62$105.95$104.251.00 million shs$17.51 billion
03/28/2024$104.92$104.62
-0.29%		$105.95$104.25860,653 shs$17.51 billion
03/27/2024$104.43$104.92
+0.47%		$105.69$103.161.41 million shs$17.56 billion
03/26/2024$105.65$104.43
-1.15%		$108.55$104.121.50 million shs$17.48 billion
03/25/2024$106.13$105.65
-0.45%		$105.98$104.60866,979 shs$17.69 billion
03/22/2024$104.76$106.13
+1.31%		$106.50$103.651.44 million shs$17.77 billion
03/21/2024$105.50$104.76
-0.70%		$107.30$104.741.07 million shs$17.54 billion
03/20/2024$105.36$105.50
+0.13%		$106.28$104.73839,875 shs$17.66 billion
03/19/2024$105.88$105.36
-0.49%		$105.77$103.611.12 million shs$17.64 billion
03/18/2024$106.10$105.88
-0.21%		$106.89$104.781.62 million shs$17.72 billion
03/15/2024$107.70$106.10
-1.49%		$107.59$105.452.94 million shs$17.76 billion
03/14/2024$109.66$107.70
-1.79%		$109.80$105.861.55 million shs$18.03 billion
03/13/2024$107.72$109.66
+1.80%		$110.13$106.751.39 million shs$18.36 billion
03/12/2024$108.31$107.72
-0.54%		$108.92$106.851.46 million shs$18.03 billion
03/11/2024$110.30$108.31
-1.80%		$110.00$107.091.98 million shs$18.13 billion
03/08/2024$111.49$110.30
-1.07%		$114.50$110.151.86 million shs$18.24 billion
Gold Mania (Ad)

Former Goldman VP Reveals Mysterious "Gold Bank" With Huge Upside Potential He says the gains in this should be far greater than just bullion or mining stocks. Some folks had the chance to see 995% the last time we shared this exact "bank". Most people know nothing about it (except the rich and elite).

See his free reveal right here.
03/07/2024$108.90$111.49
+2.38%		$112.45$108.643.50 million shs$18.43 billion
03/06/2024$106.99$108.90
+1.79%		$111.14$106.892.74 million shs$18.01 billion
03/05/2024$109.26$106.99
-2.08%		$108.45$104.182.58 million shs$17.69 billion
03/04/2024$108.49$109.26
+0.71%		$110.00$106.562.86 million shs$18.07 billion
03/01/2024$107.30$108.49
+1.11%		$110.40$106.355.65 million shs$17.94 billion
02/29/2024$87.30$107.30
+22.91%		$112.07$102.7721.55 million shs$17.74 billion
02/28/2024$86.91$87.30
+0.45%		$88.64$85.395.65 million shs$14.44 billion
02/27/2024$86.32$86.91
+0.68%		$88.15$85.572.12 million shs$14.37 billion
02/26/2024$83.24$86.32
+3.70%		$86.94$82.542.15 million shs$14.27 billion
02/23/2024$82.30$83.24
+1.14%		$84.47$82.431.47 million shs$13.76 billion
02/22/2024$81.18$82.30
+1.38%		$83.28$81.901.67 million shs$13.61 billion
02/21/2024$83.66$81.18
-2.96%		$82.54$79.402.65 million shs$13.42 billion
02/20/2024$88.86$83.66
-5.85%		$86.99$82.142.84 million shs$13.83 billion
02/19/2024$88.86$88.86$90.95$87.891.83 million shs$14.69 billion
02/16/2024$89.44$88.86
-0.65%		$90.95$87.891.82 million shs$14.69 billion
02/15/2024$87.60$89.44
+2.10%		$89.48$87.002.31 million shs$14.79 billion
02/14/2024$83.40$87.60
+5.04%		$88.50$83.532.63 million shs$14.48 billion
02/13/2024$85.93$83.40
-2.94%		$85.46$80.612.13 million shs$13.79 billion
02/12/2024$87.85$85.93
-2.19%		$88.51$85.641.19 million shs$14.21 billion
02/09/2024$84.68$87.85
+3.74%		$88.99$85.631.82 million shs$14.53 billion
02/08/2024$83.56$84.68
+1.34%		$85.50$82.711.15 million shs$14.00 billion
02/07/2024$81.86$83.56
+2.08%		$83.73$82.121.67 million shs$13.82 billion
02/06/2024$82.14$81.86
-0.34%		$82.96$80.39934,646 shs$13.54 billion
02/05/2024$82.78$82.14
-0.77%		$82.55$80.631.17 million shs$13.58 billion
02/02/2024$84.90$82.78
-2.50%		$84.27$81.701.81 million shs$13.69 billion

Related Companies:
This page (NASDAQ:OKTA) was last updated on 5/3/2024 by MarketBeat.com Staff

From Our Partners
Elon to Transform U.S. Economy?
Porter & Company
Urgent Nvidia Warning
Altimetry
Automatic Income (from home)
Awesomely, LLC
Could Your Accounts Be Frozen?
Allegiance Gold
The Gold Grab of the Century
Colonial Metals
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
READ THIS – If You Missed Out On The AI Boom
Banyan Hill Publishing
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits