NASDAQ:OKTA
Okta Stock Price (Quote)
$96.55
+1.07 (+1.12%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $90.67 | $102.86 | Friday, 3rd May 2024 OKTA stock ended at $96.55. This is 1.12% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 2.88% from a day low at $95.00 to a day high of $97.74. |
| 90 days | $79.40 | $114.50 | |
| 52 weeks | $65.12 | $114.50 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $96.90 | $97.74 | $95.00 | $96.55 | 965 040 |
| May 02, 2024 | $94.35 | $95.60 | $92.37 | $95.48 | 1 127 597 |
| May 01, 2024 | $94.16 | $95.36 | $92.03 | $93.34 | 923 700 |
| Apr 30, 2024 | $92.10 | $93.98 | $92.10 | $92.98 | 1 257 123 |
| Apr 29, 2024 | $93.31 | $94.40 | $92.56 | $93.16 | 895 626 |
| Apr 26, 2024 | $93.56 | $94.30 | $92.09 | $92.29 | 793 338 |
| Apr 25, 2024 | $91.54 | $93.40 | $90.67 | $92.93 | 821 721 |
| Apr 24, 2024 | $95.09 | $96.25 | $93.20 | $93.76 | 1 120 383 |
| Apr 23, 2024 | $93.62 | $95.49 | $93.33 | $94.37 | 794 011 |
| Apr 22, 2024 | $92.27 | $93.92 | $91.69 | $93.24 | 1 021 499 |
| Apr 19, 2024 | $93.27 | $94.26 | $91.28 | $92.03 | 1 067 817 |
| Apr 18, 2024 | $93.80 | $95.73 | $93.20 | $93.71 | 780 179 |
| Apr 17, 2024 | $95.30 | $95.92 | $93.76 | $93.80 | 973 695 |
| Apr 16, 2024 | $94.29 | $95.50 | $93.34 | $95.01 | 1 062 100 |
| Apr 15, 2024 | $98.00 | $98.00 | $94.19 | $94.23 | 1 687 832 |
| Apr 12, 2024 | $100.76 | $100.76 | $97.78 | $98.26 | 1 526 668 |
| Apr 11, 2024 | $100.00 | $101.25 | $99.35 | $100.80 | 942 559 |
| Apr 10, 2024 | $98.62 | $100.47 | $98.62 | $99.45 | 944 924 |
| Apr 09, 2024 | $101.00 | $101.94 | $100.45 | $101.23 | 661 448 |
| Apr 08, 2024 | $101.20 | $101.66 | $100.15 | $101.01 | 611 741 |
| Apr 05, 2024 | $99.85 | $101.76 | $99.01 | $101.50 | 1 252 551 |
| Apr 04, 2024 | $102.21 | $102.65 | $99.37 | $99.42 | 1 987 420 |
| Apr 03, 2024 | $102.78 | $102.86 | $101.25 | $102.16 | 1 025 138 |
| Apr 02, 2024 | $102.49 | $102.77 | $100.79 | $102.64 | 1 240 262 |
| Apr 01, 2024 | $104.66 | $105.01 | $102.92 | $103.49 | 1 105 484 |
