Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
OKTA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 07 2025 | 84.66 | 0.28 | 0.33% | 84.38 | 86.79 | 83.42 | 4,691,087 |
| Jan 06 2025 | 84.38 | 3.62 | 4.48% | 81.85 | 85.90 | 81.19 | 2,929,054 |
| Jan 03 2025 | 80.76 | 1.93 | 2.45% | 79.35 | 80.84 | 79.0137 | 2,236,844 |
| Jan 02 2025 | 78.83 | 0.03 | 0.04% | 80.00 | 80.4088 | 78.44 | 1,922,170 |
| Dec 31 2024 | 78.80 | -0.84 | -1.05% | 80.40 | 80.44 | 78.44 | 2,674,262 |
| Dec 30 2024 | 79.64 | -2.00 | -2.45% | 80.50 | 80.91 | 79.40 | 2,698,249 |
| Dec 27 2024 | 81.64 | -1.38 | -1.66% | 82.33 | 82.485 | 79.8701 | 3,348,379 |
| Dec 26 2024 | 83.02 | -0.17 | -0.20% | 82.89 | 83.2893 | 82.52 | 2,514,790 |
| Dec 24 2024 | 83.19 | -0.41 | -0.49% | 83.64 | 84.13 | 82.88 | 1,697,469 |
| Dec 23 2024 | 83.60 | 0.32 | 0.38% | 83.245 | 83.64 | 81.86 | 3,215,739 |
| Dec 20 2024 | 83.28 | 1.59 | 1.95% | 80.80 | 83.56 | 80.155 | 4,813,563 |
| Dec 19 2024 | 81.69 | 0.28 | 0.34% | 83.83 | 84.28 | 80.86 | 3,269,811 |
| Dec 18 2024 | 81.41 | -4.01 | -4.69% | 85.05 | 87.06 | 80.74 | 3,981,295 |
| Dec 17 2024 | 85.42 | 0.66 | 0.78% | 84.76 | 85.8799 | 83.44 | 4,701,446 |
| Dec 16 2024 | 84.76 | 2.77 | 3.38% | 84.15 | 85.3199 | 83.51 | 4,094,894 |
| Dec 13 2024 | 81.99 | -1.92 | -2.29% | 84.00 | 84.11 | 81.93 | 1,877,718 |
| Dec 12 2024 | 83.91 | -1.09 | -1.28% | 84.33 | 84.705 | 83.24 | 2,612,471 |
| Dec 11 2024 | 85.00 | 2.22 | 2.68% | 83.76 | 85.78 | 82.809 | 3,676,294 |
| Dec 10 2024 | 82.78 | -0.42 | -0.50% | 83.40 | 84.08 | 81.7501 | 3,319,966 |
| Dec 09 2024 | 83.20 | -1.59 | -1.88% | 85.05 | 85.39 | 82.46 | 3,358,870 |
| Dec 06 2024 | 84.79 | 1.28 | 1.53% | 84.19 | 85.34 | 82.69 | 5,290,161 |
| Dec 05 2024 | 83.515 | -2.60 | -3.01% | 87.20 | 89.80 | 83.335 | 6,819,093 |
| Dec 04 2024 | 86.11 | 4.40 | 5.38% | 91.00 | 91.43 | 82.79 | 21,047,343 |
| Dec 03 2024 | 81.71 | 0.86 | 1.06% | 81.23 | 81.88 | 79.58 | 8,939,199 |
| Dec 02 2024 | 80.85 | 3.29 | 4.24% | 80.00 | 81.44 | 79.2709 | 4,455,008 |
| Nov 29 2024 | 77.56 | 1.14 | 1.49% | 76.29 | 77.7936 | 76.025 | 2,132,567 |
| Nov 27 2024 | 76.42 | -0.41 | -0.53% | 76.51 | 77.05 | 74.8101 | 1,854,288 |
| Nov 26 2024 | 76.83 | 0.33 | 0.43% | 76.3699 | 77.23 | 75.25 | 2,874,259 |
| Nov 25 2024 | 76.50 | -0.07 | -0.09% | 77.62 | 78.92 | 76.125 | 3,228,010 |
| Nov 22 2024 | 76.57 | 1.12 | 1.48% | 77.13 | 78.62 | 75.315 | 4,683,548 |
| Nov 21 2024 | 75.45 | 1.76 | 2.39% | 74.50 | 77.26 | 74.16 | 6,451,373 |
| Nov 20 2024 | 73.69 | -0.82 | -1.10% | 74.58 | 74.86 | 72.88 | 2,086,494 |
| Nov 19 2024 | 74.51 | 1.63 | 2.24% | 72.11 | 74.65 | 71.84 | 2,238,866 |
| Nov 18 2024 | 72.88 | -0.78 | -1.06% | 73.67 | 73.92 | 72.10 | 2,105,747 |
| Nov 15 2024 | 73.66 | -3.27 | -4.25% | 76.46 | 76.49 | 73.11 | 1,949,488 |
| Nov 14 2024 | 76.93 | -1.49 | -1.90% | 78.30 | 78.7327 | 76.42 | 2,154,112 |
| Nov 13 2024 | 78.42 | 0.20 | 0.26% | 77.99 | 80.71 | 77.99 | 2,213,728 |
| Nov 12 2024 | 78.22 | -0.23 | -0.29% | 77.00 | 79.08 | 76.90 | 1,397,311 |
| Nov 11 2024 | 78.45 | 1.70 | 2.21% | 77.01 | 78.61 | 76.925 | 1,465,747 |
| Nov 08 2024 | 76.75 | -0.43 | -0.56% | 76.76 | 76.9603 | 75.83 | 1,060,500 |
| Nov 07 2024 | 77.18 | 0.57 | 0.74% | 76.68 | 77.67 | 76.41 | 1,487,142 |
| Nov 06 2024 | 76.61 | 2.54 | 3.43% | 75.75 | 76.72 | 75.45 | 2,463,190 |
| Nov 05 2024 | 74.07 | 0.83 | 1.13% | 73.11 | 74.42 | 72.41 | 1,471,103 |
| Nov 04 2024 | 73.24 | 0.01 | 0.01% | 71.50 | 73.68 | 70.92 | 2,389,748 |
| Nov 01 2024 | 73.23 | 1.34 | 1.86% | 72.05 | 73.53 | 71.77 | 1,306,512 |
| Oct 31 2024 | 71.89 | -0.51 | -0.70% | 72.48 | 72.606 | 71.48 | 1,641,554 |
| Oct 30 2024 | 72.40 | -1.41 | -1.91% | 73.77 | 74.56 | 72.31 | 1,160,807 |
| Oct 29 2024 | 73.81 | 0.56 | 0.76% | 73.27 | 73.95 | 72.40 | 1,169,783 |
| Oct 28 2024 | 73.25 | 1.01 | 1.40% | 72.87 | 73.46 | 72.65 | 1,476,569 |
| Oct 25 2024 | 72.24 | 0.09 | 0.12% | 72.24 | 73.11 | 71.90 | 1,556,174 |
| Oct 24 2024 | 72.15 | -0.01 | -0.01% | 72.50 | 72.84 | 71.9401 | 1,860,332 |
| Oct 23 2024 | 72.16 | -1.87 | -2.53% | 74.00 | 74.36 | 72.11 | 2,495,732 |
| Oct 22 2024 | 74.03 | -0.01 | -0.01% | 73.76 | 74.325 | 73.60 | 1,069,965 |
| Oct 21 2024 | 74.04 | -0.78 | -1.04% | 74.64 | 75.80 | 73.93 | 1,322,244 |
| Oct 18 2024 | 74.82 | 0.37 | 0.50% | 74.51 | 75.08 | 74.02 | 2,043,348 |
| Oct 17 2024 | 74.45 | -1.27 | -1.68% | 75.56 | 76.075 | 74.38 | 3,403,633 |
| Oct 16 2024 | 75.72 | -2.93 | -3.73% | 78.65 | 78.905 | 75.3604 | 4,048,460 |
| Oct 15 2024 | 78.65 | 0.68 | 0.87% | 77.97 | 79.47 | 77.90 | 1,975,996 |
| Oct 14 2024 | 77.97 | 0.63 | 0.81% | 77.705 | 78.21 | 77.13 | 1,341,441 |
| Oct 11 2024 | 77.34 | -0.59 | -0.76% | 77.87 | 78.58 | 77.13 | 1,959,317 |
| Oct 10 2024 | 77.93 | 1.41 | 1.84% | 76.53 | 78.48 | 76.51 | 1,938,078 |
