Free Trial

Okta (OKTA) Stock Chart & Stock Price History

→ [FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks (From Crypto 101 Media) (Ad)
Free OKTA Stock Alerts
$102.96
+2.22 (+2.20%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Okta Stock Price Performance

5 Day
Performance
+4.63%
1 Month
Performance
+9.87%
3 Month
Performance
+15.87%
6 Month
Performance
+46.62%
Year-To-Date
Performance
+13.73%
1 Year
Performance
+26.81%
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 InvestorPlace
Breaking News: Elon Musk Invents New Type of A.I. (Shocking)
Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.
Click here for the full story…

OKTA Stock Chart for Saturday, May, 18, 2024

OKTA Chart by TradingView

Okta Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$100.74$102.96
+2.20%		$104.11$100.542.73 million shs$17.24 billion
05/16/2024$99.27$100.74
+1.48%		$100.79$98.751.16 million shs$16.86 billion
05/15/2024$97.89$99.27
+1.41%		$100.49$98.321.47 million shs$16.62 billion
05/14/2024$98.40$97.89
-0.52%		$99.57$97.51933,322 shs$16.39 billion
05/13/2024$97.42$98.40
+1.01%		$99.24$97.421.52 million shs$16.47 billion
05/10/2024$98.12$97.42
-0.71%		$98.85$96.501.23 million shs$16.31 billion
05/09/2024$97.54$98.12
+0.59%		$98.12$96.60761,349 shs$16.42 billion
05/08/2024$98.56$97.54
-1.03%		$98.12$96.311.39 million shs$16.33 billion
05/07/2024$99.25$98.56
-0.70%		$99.65$97.951.08 million shs$16.50 billion
05/06/2024$96.55$99.25
+2.80%		$99.47$96.931.61 million shs$16.61 billion
05/03/2024$95.48$96.55
+1.12%		$97.74$95.00981,850 shs$16.16 billion
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
CEO of Biggest AI Chipmaker Just Dropped a Bombshell… (Ad)

Nvidia’s CEO calls it the “next amazing revolution” … and even declared it “is going to be flat out of the biggest [revolution] ever.” Jeff Bezos, Bill Gates, and Mark Zuckerberg have invested billions in it.

Click on Adam's shiny forehead for more details.
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
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

Related Companies:
This page (NASDAQ:OKTA) was last updated on 5/18/2024 by MarketBeat.com Staff

From Our Partners
Obama’s Forever Term [exposed]
Porter & Company
4 Cryptos BETTER than Bitcoin
True Market Insiders
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Elon’s New Device is About to Shock the World
InvestorPlace
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Protect Your Bank Account Before It’s Too Late
Weiss Ratings
Urgent Nvidia Warning
Altimetry