Price alert —
Loading…
Sign in to get a one-time email the moment OKTA crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-22 | $142.06 | $142.20 | $135.38 | $136.69 | 3.4M |
| 2026-07-21 | $146.59 | $147.09 | $138.50 | $141.71 | 3.7M |
| 2026-07-20 | $149.36 | $153.93 | $147.70 | $148.41 | 2.2M |
| 2026-07-17 | $143.68 | $153.44 | $142.58 | $149.35 | 2.7M |
| 2026-07-16 | $153.49 | $155.00 | $146.96 | $147.74 | 3.0M |
| 2026-07-15 | $155.97 | $157.00 | $148.60 | $150.86 | 2.6M |
| 2026-07-14 | $138.25 | $155.55 | $137.07 | $154.62 | 4.7M |
| 2026-07-13 | $137.98 | $141.68 | $134.37 | $139.53 | 2.4M |
| 2026-07-10 | $151.21 | $151.48 | $138.13 | $138.63 | 3.4M |
| 2026-07-09 | $142.71 | $149.29 | $141.67 | $148.84 | 2.5M |
| 2026-07-08 | $146.30 | $148.90 | $144.82 | $146.77 | 3.8M |
| 2026-07-07 | $150.00 | $153.20 | $145.05 | $148.47 | 2.9M |
| 2026-07-06 | $144.26 | $148.85 | $142.55 | $148.60 | 2.7M |
| 2026-07-02 | $140.34 | $145.95 | $138.09 | $141.42 | 3.1M |
| 2026-07-01 | $138.14 | $142.94 | $136.21 | $140.46 | 4.0M |
| 2026-06-30 | $131.75 | $137.02 | $130.00 | $136.45 | 2.9M |
| 2026-06-29 | $126.74 | $131.60 | $125.50 | $131.31 | 3.1M |
| 2026-06-26 | $119.34 | $124.86 | $118.12 | $124.28 | 4.7M |
| 2026-06-25 | $118.74 | $123.45 | $116.80 | $119.26 | 3.3M |
| 2026-06-24 | $118.82 | $121.61 | $116.85 | $118.58 | 2.7M |
| 2026-06-23 | $115.47 | $119.53 | $114.09 | $118.16 | 3.3M |
| 2026-06-22 | $115.84 | $120.96 | $113.87 | $115.94 | 3.6M |
| 2026-06-18 | $112.61 | $119.54 | $107.00 | $117.81 | 8.3M |
| 2026-06-17 | $115.08 | $116.76 | $112.40 | $113.03 | 3.0M |
| 2026-06-16 | $116.99 | $119.91 | $114.05 | $116.27 | 3.1M |
| 2026-06-15 | $117.00 | $119.31 | $114.93 | $118.12 | 2.9M |
| 2026-06-12 | $117.85 | $118.57 | $113.70 | $116.29 | 2.0M |
| 2026-06-11 | $113.92 | $117.87 | $113.26 | $117.50 | 2.8M |
| 2026-06-10 | $117.40 | $121.54 | $114.66 | $114.92 | 3.2M |
| 2026-06-09 | $117.11 | $123.25 | $116.00 | $119.96 | 4.1M |
| 2026-06-08 | $117.50 | $119.41 | $115.86 | $116.85 | 3.6M |
| 2026-06-05 | $122.19 | $123.99 | $117.58 | $118.72 | 4.0M |
| 2026-06-04 | $122.75 | $125.29 | $120.71 | $123.48 | 4.0M |
| 2026-06-03 | $132.48 | $132.74 | $124.20 | $124.65 | 6.1M |
| 2026-06-02 | $130.00 | $137.00 | $129.01 | $135.32 | 7.5M |
| 2026-06-01 | $128.31 | $142.35 | $128.29 | $139.79 | 9.8M |
| 2026-05-29 | $107.54 | $124.79 | $106.50 | $123.27 | 17.6M |
| 2026-05-28 | $91.74 | $96.64 | $90.14 | $94.72 | 9.0M |
| 2026-05-27 | $90.23 | $91.36 | $89.20 | $89.50 | 3.9M |
| 2026-05-26 | $94.97 | $96.39 | $90.30 | $93.81 | 4.0M |
| 2026-05-22 | $90.11 | $92.38 | $89.35 | $92.24 | 3.0M |
| 2026-05-21 | $88.50 | $90.95 | $87.30 | $89.44 | 2.8M |
| 2026-05-20 | $83.76 | $89.21 | $83.35 | $89.04 | 3.0M |
| 2026-05-19 | $88.74 | $90.00 | $85.61 | $85.70 | 3.1M |
| 2026-05-18 | $83.60 | $87.24 | $83.09 | $87.04 | 3.9M |
| 2026-05-15 | $81.10 | $83.84 | $80.37 | $82.77 | 2.6M |
| 2026-05-14 | $79.13 | $82.50 | $77.50 | $81.05 | 2.5M |
| 2026-05-13 | $78.46 | $80.09 | $77.45 | $78.20 | 2.2M |
| 2026-05-12 | $81.59 | $81.65 | $78.03 | $79.06 | 2.3M |
| 2026-05-11 | $82.96 | $84.70 | $81.13 | $81.69 | 2.3M |
| 2026-05-08 | $80.33 | $83.97 | $78.54 | $83.90 | 3.7M |
| 2026-05-07 | $79.96 | $83.00 | $79.96 | $80.88 | 3.7M |
| 2026-05-06 | $76.50 | $78.15 | $75.50 | $77.44 | 3.0M |
| 2026-05-05 | $77.36 | $78.47 | $76.37 | $77.75 | 2.0M |
| 2026-05-04 | $75.64 | $78.00 | $75.54 | $77.24 | 2.0M |
| 2026-05-01 | $75.50 | $77.46 | $75.01 | $75.78 | 2.6M |
| 2026-04-30 | $75.13 | $75.32 | $72.99 | $73.65 | 2.7M |
| 2026-04-29 | $75.81 | $76.41 | $74.26 | $76.16 | 2.0M |
| 2026-04-28 | $76.37 | $78.52 | $75.94 | $76.20 | 2.5M |
| 2026-04-27 | $75.87 | $76.56 | $74.69 | $76.14 | 2.8M |
| 2026-04-24 | $76.05 | $76.67 | $73.24 | $75.98 | 2.7M |
| 2026-04-23 | $76.10 | $76.60 | $74.07 | $76.04 | 3.2M |
| 2026-04-22 | $78.01 | $79.02 | $76.85 | $78.70 | 3.2M |
| 2026-04-21 | $77.13 | $79.87 | $76.40 | $77.64 | 3.9M |
| 2026-04-20 | $73.77 | $76.89 | $73.40 | $75.76 | 4.9M |
| 2026-04-17 | $73.13 | $73.48 | $71.13 | $72.25 | 6.0M |
| 2026-04-16 | $71.10 | $72.90 | $70.24 | $72.01 | 5.6M |
| 2026-04-15 | $65.83 | $67.65 | $65.23 | $67.35 | 4.4M |
| 2026-04-14 | $65.50 | $67.38 | $63.44 | $64.09 | 4.1M |
| 2026-04-13 | $63.30 | $65.61 | $63.00 | $65.46 | 4.9M |
| 2026-04-10 | $68.41 | $68.50 | $62.66 | $62.93 | 7.2M |
| 2026-04-09 | $75.78 | $76.04 | $67.69 | $67.76 | 5.4M |
| 2026-04-08 | $81.32 | $82.05 | $76.00 | $76.04 | 5.0M |
| 2026-04-07 | $80.08 | $81.21 | $78.24 | $79.34 | 3.7M |
| 2026-04-06 | $80.05 | $81.17 | $79.48 | $80.56 | 3.1M |
| 2026-04-02 | $78.29 | $81.10 | $77.94 | $80.19 | 3.1M |
| 2026-04-01 | $80.00 | $80.40 | $77.33 | $79.14 | 3.0M |
| 2026-03-31 | $76.48 | $79.50 | $75.83 | $78.71 | 3.3M |
| 2026-03-30 | $74.38 | $77.52 | $74.00 | $75.47 | 4.9M |
| 2026-03-27 | $76.25 | $76.91 | $72.21 | $73.23 | 4.2M |
| 2026-03-26 | $77.69 | $81.01 | $77.47 | $79.38 | 3.5M |
| 2026-03-25 | $77.94 | $79.39 | $76.41 | $78.12 | 4.7M |
| 2026-03-24 | $79.98 | $80.15 | $76.13 | $76.76 | 3.5M |
| 2026-03-23 | $79.22 | $82.12 | $78.01 | $81.10 | 2.8M |
| 2026-03-20 | $80.36 | $80.36 | $78.19 | $78.41 | 6.6M |
| 2026-03-19 | $78.85 | $82.11 | $78.14 | $80.76 | 3.0M |
| 2026-03-18 | $77.71 | $79.15 | $77.55 | $78.43 | 2.1M |
| 2026-03-17 | $77.08 | $80.59 | $77.00 | $78.53 | 2.0M |
| 2026-03-16 | $78.70 | $80.28 | $76.90 | $77.16 | 2.8M |
| 2026-03-13 | $79.17 | $80.81 | $77.99 | $79.16 | 2.2M |
| 2026-03-12 | $80.69 | $82.49 | $78.78 | $78.95 | 3.0M |
| 2026-03-11 | $79.96 | $81.56 | $78.71 | $80.85 | 3.2M |
| 2026-03-10 | $79.75 | $80.64 | $76.40 | $79.61 | 3.2M |
| 2026-03-09 | $79.99 | $81.00 | $78.10 | $79.71 | 2.8M |
| 2026-03-06 | $80.00 | $81.56 | $78.36 | $80.72 | 4.6M |
| 2026-03-05 | $73.00 | $80.35 | $72.75 | $79.65 | 9.0M |
| 2026-03-04 | $72.00 | $73.82 | $71.34 | $71.74 | 6.9M |
| 2026-03-03 | $71.29 | $73.57 | $70.16 | $72.52 | 4.1M |
| 2026-03-02 | $71.43 | $74.37 | $71.12 | $73.97 | 3.5M |
| 2026-02-27 | $72.75 | $73.88 | $71.26 | $72.50 | 4.7M |
| 2026-02-26 | $73.22 | $76.45 | $72.85 | $75.25 | 4.4M |
| 2026-02-25 | $71.48 | $73.17 | $70.25 | $73.00 | 4.3M |
| 2026-02-24 | $69.50 | $71.98 | $68.96 | $71.14 | 4.0M |
| 2026-02-23 | $73.55 | $73.55 | $68.77 | $69.51 | 4.8M |
| 2026-02-20 | $81.04 | $83.53 | $73.74 | $74.29 | 6.1M |
| 2026-02-19 | $82.11 | $82.99 | $80.62 | $81.80 | 2.2M |
| 2026-02-18 | $81.05 | $84.35 | $80.56 | $82.93 | 2.8M |
| 2026-02-17 | $87.06 | $87.50 | $80.95 | $82.46 | 2.9M |
| 2026-02-13 | $85.25 | $88.05 | $85.15 | $87.26 | 2.3M |
| 2026-02-12 | $88.18 | $89.50 | $83.36 | $84.91 | 2.6M |
| 2026-02-11 | $89.33 | $89.79 | $86.15 | $88.18 | 2.5M |
| 2026-02-10 | $88.50 | $89.19 | $87.15 | $88.45 | 1.7M |
| 2026-02-09 | $87.63 | $88.89 | $86.25 | $88.18 | 3.3M |
| 2026-02-06 | $83.25 | $86.84 | $83.17 | $86.74 | 3.3M |
| 2026-02-05 | $83.42 | $85.30 | $81.67 | $82.15 | 2.9M |
| 2026-02-04 | $81.50 | $84.12 | $79.71 | $83.42 | 3.0M |
| 2026-02-03 | $87.20 | $87.71 | $80.17 | $82.31 | 3.6M |
| 2026-02-02 | $84.94 | $88.77 | $84.45 | $88.13 | 3.1M |
| 2026-01-30 | $85.02 | $86.72 | $84.22 | $84.48 | 2.7M |
| 2026-01-29 | $89.25 | $89.26 | $84.00 | $85.69 | 3.8M |
| 2026-01-28 | $92.10 | $92.49 | $90.37 | $90.74 | 1.5M |
| 2026-01-27 | $91.50 | $92.70 | $91.05 | $91.46 | 2.0M |
| 2026-01-26 | $91.20 | $92.12 | $89.98 | $91.29 | 2.4M |
| 2026-01-23 | $91.49 | $92.88 | $90.29 | $90.76 | 1.3M |