The highest closing price for Okta (OKTA) last month was $127.30, on May 16. It was down 9% for the month. The latest price is $98.53.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 30 2025 | $106.55 | $107.36 | $102.15 | $103.17 | 7,718,376 |
May 29 2025 | $106.51 | $107.84 | $103.46 | $106.63 | 9,726,736 |
May 28 2025 | $109.15 | $112.08 | $105.22 | $105.23 | 28,705,359 |
May 27 2025 | $126.01 | $127.52 | $124.21 | $125.50 | 10,193,060 |
May 23 2025 | $122.48 | $124.78 | $121.98 | $123.72 | 1,929,187 |
May 22 2025 | $122.68 | $124.99 | $122.07 | $123.91 | 2,269,523 |
May 21 2025 | $123.81 | $124.11 | $121.01 | $122.06 | 3,294,702 |
May 20 2025 | $125.73 | $126.27 | $124.71 | $125.54 | 1,785,151 |
May 19 2025 | $125.00 | $127.40 | $124.45 | $126.44 | 1,855,213 |
May 16 2025 | $125.26 | $127.57 | $125.00 | $127.30 | 3,029,064 |
May 15 2025 | $123.23 | $125.48 | $121.68 | $124.39 | 2,179,178 |
May 14 2025 | $124.12 | $125.34 | $122.44 | $123.34 | 1,873,368 |
May 13 2025 | $124.26 | $124.89 | $122.02 | $124.05 | 2,901,238 |
May 12 2025 | $122.59 | $124.20 | $119.03 | $124.17 | 2,409,887 |
May 09 2025 | $121.00 | $121.93 | $118.78 | $119.45 | 1,933,609 |
May 08 2025 | $118.76 | $121.08 | $117.15 | $120.75 | 3,249,932 |
May 07 2025 | $117.00 | $118.54 | $114.85 | $118.03 | 2,117,320 |
May 06 2025 | $113.51 | $118.14 | $113.11 | $117.07 | 2,775,226 |
May 05 2025 | $113.16 | $116.50 | $113.02 | $115.71 | 3,120,625 |
May 02 2025 | $112.36 | $114.41 | $111.11 | $112.90 | 2,522,150 |
May 01 2025 | $113.34 | $114.10 | $111.36 | $111.86 | 4,044,495 |
Daily pricing data for Okta dates back to 4/7/2017, and may be incomplete.
