Skip to main content

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

99.97 +1.54 (+1.56%)
Official Closing Price Updated: 4:15 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 99.20 100.60 98.45 99.97 2,857,632 +1.54(+1.56%)
Jun 27, 2025 98.33 99.79 97.74 98.43 3,471,685 +0.30(+0.31%)
Jun 26, 2025 98.34 98.70 95.48 98.13 3,961,875 -0.08(-0.08%)
Jun 25, 2025 99.00 99.98 97.77 98.21 2,267,027 -0.32(-0.32%)
Jun 24, 2025 99.56 100.48 98.35 98.53 3,061,951 -0.13(-0.13%)
Jun 23, 2025 98.80 100.07 96.75 98.66 3,530,984 -0.76(-0.76%)
Jun 20, 2025 99.09 101.33 98.86 99.42 5,151,384 +0.42(+0.42%)
Jun 18, 2025 99.24 99.70 97.78 99.00 2,465,970 +0.33(+0.33%)
Jun 17, 2025 98.62 99.95 97.95 98.67 2,463,146 -0.61(-0.61%)
Jun 16, 2025 98.37 99.88 98.11 99.28 2,897,653 +1.80(+1.85%)
Jun 13, 2025 98.52 99.62 97.32 97.48 2,240,943 -2.70(-2.70%)
Jun 12, 2025 100.13 101.04 99.57 100.18 2,605,027 -0.26(-0.26%)
Jun 11, 2025 100.80 102.25 100.26 100.44 2,836,624 -0.34(-0.34%)
Jun 10, 2025 101.68 102.28 99.72 100.78 5,229,534 -0.42(-0.42%)
Jun 09, 2025 105.45 105.45 101.10 101.20 6,064,642 -3.88(-3.69%)
Jun 06, 2025 105.39 105.53 104.04 105.08 2,476,834 +0.90(+0.86%)
Jun 05, 2025 106.07 106.59 103.70 104.18 2,682,600 -1.42(-1.34%)
Jun 04, 2025 103.43 106.62 103.04 105.60 3,852,521 +2.02(+1.95%)
Jun 03, 2025 105.00 105.12 103.12 103.58 3,577,207 -1.15(-1.10%)
Jun 02, 2025 103.09 105.26 102.15 104.73 4,099,930 +1.56(+1.51%)
May 30, 2025 106.55 107.36 102.15 103.17 7,726,123 -3.46(-3.24%)
May 29, 2025 106.51 107.84 103.46 106.63 9,724,419 +1.41(+1.34%)
May 28, 2025 109.15 112.08 105.22 105.22 28,624,580 -20.28(-16.16%)
May 27, 2025 126.01 127.52 124.21 125.50 9,956,057 +1.78(+1.44%)
May 23, 2025 122.48 124.78 121.97 123.72 1,929,187 -0.19(-0.15%)
May 22, 2025 122.68 124.99 122.06 123.91 2,268,815 +1.85(+1.52%)
May 21, 2025 123.81 124.11 121.01 122.06 3,294,363 -3.48(-2.77%)
May 20, 2025 125.73 126.27 124.71 125.54 1,785,050 -0.90(-0.71%)
May 19, 2025 125.00 127.40 124.45 126.44 1,855,153 -0.86(-0.68%)
May 16, 2025 125.26 127.57 125.00 127.30 3,029,064 +2.91(+2.34%)
May 15, 2025 123.23 125.48 121.68 124.39 2,178,348 +1.05(+0.85%)
May 14, 2025 124.12 125.34 122.44 123.34 1,873,268 -0.71(-0.57%)
May 13, 2025 124.26 124.89 122.02 124.05 2,900,489 -0.12(-0.10%)
May 12, 2025 122.59 124.20 119.03 124.17 2,409,791 +4.72(+3.95%)
May 09, 2025 121.00 121.93 118.78 119.45 1,933,609 -1.30(-1.08%)
May 08, 2025 118.75 121.08 117.15 120.75 3,249,821 +2.72(+2.30%)
May 07, 2025 117.00 118.53 114.85 118.03 2,117,301 +0.96(+0.82%)
May 06, 2025 113.51 118.14 113.11 117.07 2,774,898 +1.36(+1.18%)
May 05, 2025 113.16 116.50 113.02 115.71 3,120,503 +2.81(+2.49%)
May 02, 2025 112.36 114.41 111.11 112.90 2,522,150 +1.04(+0.93%)
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.