OKTA(OKTA)
OKTA
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/22/2026 | $90.11 | $91.50 | $89.35 | $91.10 | 795,124 |
| 5/21/2026 | $88.50 | $90.95 | $87.30 | $89.44 | 2.81M |
| 5/20/2026 | $83.76 | $89.21 | $83.35 | $89.04 | 2.97M |
| 5/19/2026 | $88.74 | $90.00 | $85.61 | $85.70 | 3.12M |
| 5/18/2026 | $83.60 | $87.24 | $83.09 | $87.04 | 3.91M |
| 5/15/2026 | $81.10 | $83.84 | $80.37 | $82.77 | 2.64M |
| 5/14/2026 | $79.13 | $82.50 | $77.50 | $81.05 | 2.55M |
| 5/13/2026 | $78.46 | $80.09 | $77.45 | $78.20 | 2.21M |
| 5/12/2026 | $81.59 | $81.65 | $78.03 | $79.06 | 2.33M |
| 5/11/2026 | $82.96 | $84.70 | $81.13 | $81.69 | 2.34M |
| 5/8/2026 | $80.33 | $83.97 | $78.54 | $83.90 | 3.75M |
| 5/7/2026 | $79.96 | $83.00 | $79.96 | $80.88 | 3.70M |
| 5/6/2026 | $76.50 | $78.15 | $75.50 | $77.44 | 2.97M |
| 5/5/2026 | $77.36 | $78.47 | $76.37 | $77.75 | 2.05M |
| 5/4/2026 | $75.64 | $78.00 | $75.54 | $77.24 | 2.01M |
| 5/1/2026 | $75.50 | $77.46 | $75.01 | $75.78 | 2.64M |
| 4/30/2026 | $75.13 | $75.33 | $72.99 | $73.65 | 2.72M |
| 4/29/2026 | $75.81 | $76.41 | $74.27 | $76.16 | 2.00M |
| 4/28/2026 | $76.37 | $78.52 | $75.94 | $76.20 | 2.51M |
| 4/27/2026 | $75.87 | $76.56 | $74.69 | $76.14 | 2.81M |
| 4/24/2026 | $76.05 | $76.67 | $73.24 | $75.98 | 2.67M |
| 4/23/2026 | $76.10 | $76.60 | $74.07 | $76.04 | 3.24M |
| 4/22/2026 | $78.01 | $79.02 | $76.85 | $78.70 | 3.22M |
| 4/21/2026 | $77.13 | $79.87 | $76.40 | $77.64 | 3.85M |
| 4/20/2026 | $73.77 | $76.89 | $73.40 | $75.76 | 4.93M |
| 4/17/2026 | $73.13 | $73.48 | $71.13 | $72.25 | 5.99M |
| 4/16/2026 | $71.10 | $72.90 | $70.24 | $72.01 | 5.60M |
| 4/15/2026 | $65.83 | $67.65 | $65.23 | $67.35 | 4.41M |
| 4/14/2026 | $65.50 | $67.38 | $63.44 | $64.09 | 4.11M |
| 4/13/2026 | $63.30 | $65.61 | $63.00 | $65.46 | 4.90M |
| 4/10/2026 | $68.41 | $68.50 | $62.66 | $62.93 | 7.23M |
| 4/9/2026 | $75.78 | $76.05 | $67.69 | $67.76 | 5.43M |
| 4/8/2026 | $81.32 | $82.05 | $76.00 | $76.04 | 4.97M |
| 4/7/2026 | $80.08 | $81.21 | $78.24 | $79.34 | 3.71M |
| 4/6/2026 | $80.05 | $81.17 | $79.48 | $80.56 | 3.13M |
| 4/2/2026 | $78.29 | $81.10 | $77.94 | $80.19 | 3.08M |
| 4/1/2026 | $80.00 | $80.40 | $77.33 | $79.15 | 3.04M |
| 3/31/2026 | $76.48 | $79.50 | $75.83 | $78.71 | 3.28M |
| 3/30/2026 | $74.38 | $77.52 | $74.00 | $75.47 | 4.87M |
| 3/27/2026 | $76.25 | $76.91 | $72.21 | $73.23 | 4.23M |
| 3/26/2026 | $77.69 | $81.01 | $77.47 | $79.38 | 3.47M |
| 3/25/2026 | $77.94 | $79.39 | $76.41 | $78.12 | 4.70M |
| 3/24/2026 | $79.98 | $80.15 | $76.13 | $76.76 | 3.52M |
| 3/23/2026 | $79.22 | $82.12 | $78.01 | $81.10 | 2.85M |
| 3/20/2026 | $80.36 | $80.36 | $78.19 | $78.41 | 6.65M |
| 3/19/2026 | $78.85 | $82.11 | $78.14 | $80.76 | 3.05M |
| 3/18/2026 | $77.71 | $79.15 | $77.55 | $78.43 | 2.14M |
| 3/17/2026 | $77.08 | $80.59 | $77.00 | $78.53 | 2.00M |
| 3/16/2026 | $78.70 | $80.28 | $76.90 | $77.16 | 2.76M |
| 3/13/2026 | $79.17 | $80.81 | $77.99 | $79.16 | 2.21M |
| 3/12/2026 | $80.69 | $82.49 | $78.78 | $78.95 | 2.97M |
| 3/11/2026 | $79.96 | $81.56 | $78.71 | $80.85 | 3.20M |
| 3/10/2026 | $79.75 | $80.64 | $76.40 | $79.61 | 3.17M |
| 3/9/2026 | $79.99 | $81.01 | $78.10 | $79.71 | 2.83M |
| 3/6/2026 | $80.00 | $81.56 | $78.36 | $80.72 | 4.56M |
| 3/5/2026 | $73.00 | $80.35 | $72.75 | $79.65 | 8.98M |
| 3/4/2026 | $72.00 | $73.82 | $71.34 | $71.74 | 6.86M |
| 3/3/2026 | $71.29 | $73.57 | $70.16 | $72.52 | 4.10M |
| 3/2/2026 | $71.43 | $74.37 | $71.12 | $73.97 | 3.47M |
| 2/27/2026 | $72.75 | $73.88 | $71.26 | $72.50 | 4.69M |
| 2/26/2026 | $73.22 | $76.45 | $72.85 | $75.25 | 4.41M |
| 2/25/2026 | $71.48 | $73.17 | $70.25 | $73.01 | 4.33M |
| 2/24/2026 | $69.50 | $71.98 | $68.96 | $71.14 | 3.96M |
| 2/23/2026 | $73.55 | $73.55 | $68.77 | $69.51 | 4.77M |