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

Historical Prices For Okta, Inc. - Class A Common Stock (OKTA)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	96.66	97.15	90.02	90.35	7,543,682	90.35
4/03/2025	100.64	103.64	97.56	100.27	3,258,880	100.27
4/02/2025	103.00	106.93	102.63	105.38	1,669,223	105.38
4/01/2025	104.80	105.94	103.44	104.69	1,980,220	104.69
3/31/2025	106.53	106.79	102.91	105.22	2,761,947	105.22
3/28/2025	110.10	112.19	107.31	107.99	2,874,044	107.99
3/27/2025	113.19	113.70	110.83	111.20	1,860,828	111.20
3/26/2025	116.70	117.17	113.06	114.02	2,339,759	114.02
3/25/2025	116.43	117.85	115.50	116.72	3,017,915	116.72
3/24/2025	115.80	118.07	114.65	116.38	3,687,003	116.38
3/21/2025	111.74	115.02	110.65	113.74	3,499,117	113.74
3/20/2025	112.29	114.95	111.64	112.80	2,327,722	112.80
3/19/2025	113.39	115.44	112.26	114.08	3,761,723	114.08
3/18/2025	114.83	115.37	112.17	112.92	2,042,903	112.92
3/17/2025	112.88	116.81	112.60	115.64	3,966,553	115.64
3/14/2025	109.14	113.76	108.52	112.55	4,437,880	112.55
3/13/2025	107.85	109.47	105.46	106.63	3,482,003	106.63
3/12/2025	109.23	110.82	107.04	108.78	2,398,968	108.78
3/11/2025	105.50	109.32	104.95	107.00	2,994,824	107.00
3/10/2025	111.01	111.07	104.92	105.19	5,830,701	105.19
3/07/2025	110.52	114.63	107.67	112.44	4,498,024	112.44
3/06/2025	114.36	116.96	111.12	111.22	6,025,467	111.22
3/05/2025	108.64	116.75	107.38	116.31	10,432,380	116.31
3/04/2025	100.06	108.60	97.60	108.31	17,330,482	108.31
3/03/2025	91.81	92.76	86.88	87.16	7,319,052	87.16
2/28/2025	89.07	90.61	88.43	90.49	3,964,003	90.49
2/27/2025	89.90	91.89	88.88	89.19	2,522,179	89.19
2/26/2025	89.59	91.08	88.94	89.58	1,238,594	89.58
2/25/2025	90.21	90.40	87.38	89.34	2,022,915	89.34
2/24/2025	93.26	93.46	88.85	90.88	2,853,670	90.88
2/21/2025	95.57	96.04	92.00	92.70	2,619,680	92.70
2/20/2025	96.95	97.13	93.73	95.19	1,498,793	95.19
2/19/2025	96.89	98.00	95.58	96.98	1,536,431	96.98
2/18/2025	96.69	97.10	95.11	97.04	2,543,661	97.04
2/14/2025	100.26	100.30	96.10	96.29	2,956,296	96.29
2/13/2025	98.80	100.60	97.59	100.26	2,763,189	100.26
2/12/2025	94.66	99.10	94.50	98.26	2,100,824	98.26
2/11/2025	97.59	99.42	95.67	95.78	1,693,994	95.78
2/10/2025	97.80	98.00	95.14	97.66	1,892,803	97.66
2/07/2025	98.50	98.82	96.88	97.00	1,974,608	97.00
2/06/2025	97.72	97.90	95.92	97.47	2,405,610	97.47
2/05/2025	94.50	98.41	94.39	97.45	2,438,477	97.45
2/04/2025	91.71	94.45	91.60	94.41	2,000,254	94.41
2/03/2025	92.50	94.54	91.90	93.24	1,990,289	93.24
1/31/2025	94.62	95.24	93.73	94.22	2,712,596	94.22
1/30/2025	94.38	95.98	93.67	93.76	2,280,975	93.76
1/29/2025	94.06	94.47	92.55	94.00	2,028,171	94.00
1/28/2025	91.50	96.03	90.73	94.93	4,553,162	94.93
1/27/2025	87.10	91.16	86.45	90.90	2,790,507	90.90
1/24/2025	88.50	91.08	87.99	88.86	2,097,552	88.86
1/23/2025	88.31	88.39	86.25	88.07	1,913,974	88.07
1/22/2025	89.58	90.13	88.29	88.62	1,573,646	88.62
1/21/2025	88.44	89.70	87.86	89.40	2,699,177	89.40
1/17/2025	87.38	87.49	85.90	87.29	3,366,547	87.29
1/16/2025	84.48	86.17	83.73	85.67	2,740,481	85.67
1/15/2025	84.63	85.30	83.45	84.20	1,815,988	84.20
1/14/2025	83.49	84.68	82.66	83.07	1,931,021	83.07
1/13/2025	82.99	83.70	81.36	83.49	2,197,519	83.49
1/10/2025	84.09	85.14	82.84	84.37	3,785,109	84.37
1/08/2025	84.00	85.60	82.97	85.46	2,341,743	85.46
1/07/2025	84.38	86.79	83.42	84.66	4,690,618	84.66
1/06/2025	81.19	85.90	81.19	84.38	2,928,821	84.38