Free Trial

Okta (OKTA) Stock Chart & Stock Price History

→ [Urgent!] Generational Wealth Gameplan (From Crypto 101 Media) (Ad)
Free OKTA Stock Alerts
$88.68
-0.13 (-0.15%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Okta Stock Price Performance

5 Day
Performance
-8.73%
1 Month
Performance
-4.99%
3 Month
Performance
-18.26%
6 Month
Performance
+20.44%
Year-To-Date
Performance
-2.04%
1 Year
Performance
+18.73%
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 Porter & Company
This military-backed stock “owns” AI market
The AI boom is just getting started. And the real wealth has still to be made…
You must read this new presentation from Porter Stansberry.

OKTA Stock Chart for Saturday, June, 1, 2024

OKTA Chart by TradingView

Okta Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$88.81$88.68
-0.15%		$91.59$86.254.04 million shs$14.85 billion
05/30/2024$96.36$88.81
-7.84%		$101.50$87.829.80 million shs$14.87 billion
05/29/2024$96.15$96.36
+0.22%		$97.16$94.795.13 million shs$16.13 billion
05/28/2024$97.16$96.15
-1.04%		$98.33$95.142.61 million shs$16.10 billion
05/27/2024$97.16$97.16$98.39$96.731.43 million shs$16.26 billion
05/24/2024$98.74$97.16
-1.60%		$98.39$96.731.43 million shs$16.26 billion
05/23/2024$100.87$98.74
-2.11%		$102.74$98.441.70 million shs$16.53 billion
05/22/2024$101.38$100.87
-0.50%		$101.97$100.30791,779 shs$16.89 billion
05/21/2024$102.63$101.38
-1.22%		$102.33$101.31950,797 shs$16.97 billion
05/20/2024$102.96$102.63
-0.32%		$103.25$101.251.06 million shs$17.18 billion
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
On June 10, Nvidia makes its next big move (Ad)

A small handful of companies are working with Nvidia to help ensure that this pivot is a massive success. We call them Nvidia’s “Silent Partners.”

Click here to find out who they are.
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
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

Related Companies:
This page (NASDAQ:OKTA) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Dems have chosen Biden replacement?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Biden Nomination CANCELED?
The Freeport Society
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Nvidia is about to pass Apple
Weiss Ratings