Skip to main content

Okta, Inc. - Class A Common Stock (NQ:OKTA)

92.77 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 92.59 95.66 90.65 92.77 8,811,239 +0.18(+0.19%)
Aug 28, 2025 91.94 93.98 90.46 92.59 7,079,565 -0.44(-0.47%)
Aug 27, 2025 97.43 98.87 92.17 93.03 14,995,780 +1.47(+1.61%)
Aug 26, 2025 92.36 93.39 90.81 91.56 12,416,319 +0.21(+0.23%)
Aug 25, 2025 94.54 95.00 91.26 91.35 5,439,815 -0.70(-0.76%)
Aug 22, 2025 90.11 93.30 89.78 92.05 2,741,701 +2.27(+2.53%)
Aug 21, 2025 90.29 90.42 88.33 89.78 2,713,112 -1.25(-1.37%)
Aug 20, 2025 91.05 91.79 89.77 91.03 1,853,103 -0.12(-0.13%)
Aug 19, 2025 92.06 92.50 90.11 91.15 2,476,748 -0.23(-0.25%)
Aug 18, 2025 91.60 92.77 90.77 91.38 2,101,513 -0.64(-0.70%)
Aug 15, 2025 89.38 92.34 89.10 92.02 2,104,623 +3.41(+3.85%)
Aug 14, 2025 89.72 90.75 88.37 88.61 3,521,368 -2.37(-2.60%)
Aug 13, 2025 89.63 91.95 88.82 90.98 2,276,860 +1.65(+1.85%)
Aug 12, 2025 88.49 89.40 87.24 89.33 4,944,389 +0.82(+0.93%)
Aug 11, 2025 91.02 92.43 88.24 88.51 3,886,035 -3.04(-3.32%)
Aug 08, 2025 93.10 93.58 90.93 91.55 2,432,339 -2.03(-2.17%)
Aug 07, 2025 98.20 98.35 90.86 93.58 4,278,691 -4.17(-4.27%)
Aug 06, 2025 95.87 97.83 95.50 97.75 1,680,166 +1.77(+1.84%)
Aug 05, 2025 97.72 98.10 95.58 95.98 1,639,850 -1.74(-1.78%)
Aug 04, 2025 96.18 97.74 95.35 97.72 1,608,039 +2.59(+2.72%)
Aug 01, 2025 96.41 97.28 94.47 95.13 2,891,105 -2.67(-2.73%)
Jul 31, 2025 100.08 100.15 97.32 97.80 3,565,161 -1.97(-1.97%)
Jul 30, 2025 99.64 101.32 97.70 99.77 3,093,076 +0.78(+0.79%)
Jul 29, 2025 98.04 101.94 96.57 98.99 6,788,870 +1.15(+1.18%)
Jul 28, 2025 101.34 101.50 96.39 97.84 4,126,741 -3.26(-3.22%)
Jul 25, 2025 98.00 104.98 96.44 101.10 9,545,850 +3.21(+3.28%)
Jul 24, 2025 95.50 97.97 94.53 97.89 3,217,337 +2.26(+2.36%)
Jul 23, 2025 95.78 96.70 94.08 95.63 2,270,085 -0.02(-0.02%)
Jul 22, 2025 96.25 97.49 95.05 95.65 2,163,655 -0.21(-0.22%)
Jul 21, 2025 95.50 96.08 93.90 95.86 3,214,953 +0.43(+0.45%)
Jul 18, 2025 93.00 95.88 92.30 95.43 4,368,787 +3.33(+3.62%)
Jul 17, 2025 91.43 93.06 91.34 92.10 2,566,158 +1.03(+1.13%)
Jul 16, 2025 91.48 91.54 89.78 91.07 2,154,668 -0.03(-0.03%)
Jul 15, 2025 92.50 92.86 91.01 91.10 3,249,516 -0.87(-0.95%)
Jul 14, 2025 91.53 92.53 90.72 91.97 3,084,941 +0.41(+0.45%)
Jul 11, 2025 94.23 94.61 91.40 91.56 3,072,966 -2.85(-3.02%)
Jul 10, 2025 98.75 98.92 94.15 94.41 4,145,047 -4.74(-4.78%)
Jul 09, 2025 97.85 99.88 97.18 99.15 3,314,603 +1.62(+1.66%)
Jul 08, 2025 97.95 98.20 96.58 97.53 2,520,016 +0.13(+0.13%)
Jul 07, 2025 97.58 98.85 96.79 97.40 2,188,418 -1.71(-1.73%)
Jul 03, 2025 98.47 99.76 98.42 99.11 1,765,335 +0.97(+0.99%)
Jul 02, 2025 98.29 98.76 97.17 98.14 2,249,692 -0.41(-0.42%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.