Okta Inc Cl A (NQ: OKTA )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	61.76	64.00	60.75	63.65	2,567,700	+2.28(+3.72%)
Nov 29, 2018	58.00	62.16	57.30	61.37	2,265,542	+3.23(+5.56%)
Nov 28, 2018	56.90	58.44	55.12	58.14	1,920,619	+4.66(+8.71%)
Nov 27, 2018	54.53	55.00	53.16	53.48	1,245,335	-1.55(-2.82%)
Nov 26, 2018	52.72	55.64	52.61	55.03	1,693,671	+2.98(+5.73%)
Nov 23, 2018	50.20	52.74	50.00	52.05	822,600	+0.36(+0.70%)
Nov 21, 2018		51.69	51.69	51.69	0	+3.87(+8.09%)
Nov 20, 2018	43.95	49.42	41.88	47.82	4,426,653	-0.85(-1.75%)
Nov 19, 2018	57.11	57.52	48.61	48.67	3,853,384	-9.04(-15.66%)
Nov 16, 2018	57.65	59.27	56.49	57.71	1,745,200	-0.31(-0.53%)
Nov 15, 2018	54.58	58.47	54.51	58.02	1,874,981	+3.16(+5.76%)
Nov 14, 2018	55.87	56.35	54.09	54.86	1,468,168	-0.14(-0.25%)
Nov 13, 2018	55.16	57.19	54.57	55.00	1,522,068	+0.38(+0.70%)
Nov 12, 2018	58.89	58.94	53.34	54.62	2,639,921	-4.66(-7.86%)
Nov 09, 2018	60.31	60.47	57.57	59.28	1,657,300	-2.21(-3.59%)
Nov 08, 2018	62.20	63.66	60.61	61.49	1,899,252	-1.11(-1.77%)
Nov 07, 2018	57.35	63.48	57.28	62.60	2,272,456	+6.50(+11.59%)
Nov 06, 2018	56.76	57.95	55.59	56.10	966,827	-0.43(-0.76%)
Nov 05, 2018	57.90	57.90	54.71	56.53	1,481,194	-1.24(-2.15%)
Nov 02, 2018	60.00	60.96	57.28	57.77	1,621,900	-2.16(-3.60%)
Nov 01, 2018	59.24	59.94	56.90	59.93	1,543,607	+1.57(+2.69%)
Oct 31, 2018	54.99	58.45	54.50	58.36	2,260,681	+4.83(+9.02%)
Oct 30, 2018	52.48	53.73	51.08	53.53	1,694,928	+1.05(+2.00%)
Oct 29, 2018	54.00	54.97	51.30	52.48	1,767,783	+0.54(+1.04%)
Oct 26, 2018	51.01	53.78	50.80	51.94	2,238,400	-3.00(-5.46%)
Oct 25, 2018	53.50	55.71	53.01	54.94	1,331,092	+2.16(+4.09%)
Oct 24, 2018	56.81	57.63	52.67	52.78	1,587,099	-4.49(-7.84%)
Oct 23, 2018	54.93	57.45	53.55	57.27	2,208,457	-0.15(-0.26%)
Oct 22, 2018	56.52	57.81	55.29	57.42	1,098,275	+1.66(+2.98%)
Oct 19, 2018	60.20	60.50	55.56	55.76	1,560,700	-3.63(-6.11%)
Oct 18, 2018	61.80	62.35	57.77	59.39	1,977,056	-2.87(-4.61%)
Oct 17, 2018	62.24	62.92	60.80	62.26	1,983,208	+0.35(+0.57%)
Oct 16, 2018	59.00	62.18	58.35	61.91	2,105,805	+3.69(+6.34%)
Oct 15, 2018	57.59	58.58	56.82	58.22	1,917,649	+0.63(+1.09%)
Oct 12, 2018	57.71	58.79	55.86	57.59	2,689,300	+2.95(+5.40%)
Oct 11, 2018	54.82	56.80	53.79	54.64	2,676,621	-0.78(-1.41%)
Oct 10, 2018	59.51	59.86	55.35	55.42	4,592,324	-4.27(-7.15%)
Oct 09, 2018	60.47	62.50	59.06	59.69	3,354,569	-1.62(-2.64%)
Oct 08, 2018	64.31	64.56	59.67	61.31	2,599,995	-3.80(-5.84%)
Oct 05, 2018	64.64	66.56	63.80	65.11	1,989,200	+0.03(+0.05%)
Oct 04, 2018	68.02	68.43	64.68	65.08	1,742,721	-3.19(-4.67%)
Oct 03, 2018	68.00	68.90	66.80	68.27	1,736,540	+0.17(+0.25%)
Oct 02, 2018	71.57	71.90	67.66	68.10	2,445,810	-3.72(-5.18%)
Oct 01, 2018	71.06	72.97	70.83	71.82	2,660,922	+1.46(+2.08%)
Sep 28, 2018	70.28	71.54	70.07	70.36	1,303,800	-0.05(-0.07%)
Sep 27, 2018	70.10	71.35	69.36	70.41	1,553,678	+0.82(+1.18%)
Sep 26, 2018	69.83	70.18	68.60	69.59	1,480,509	+0.17(+0.24%)
Sep 25, 2018	68.37	70.67	68.30	69.42	1,396,004	+0.90(+1.31%)
Sep 24, 2018	67.73	70.08	65.20	68.52	1,716,499	+0.02(+0.03%)
Sep 21, 2018	71.30	71.60	68.30	68.50	2,371,600	-2.50(-3.52%)
Sep 20, 2018	69.35	71.55	69.20	71.00	1,697,947	+1.16(+1.66%)
Sep 19, 2018	70.21	70.26	68.37	69.84	1,870,190	-0.03(-0.04%)
Sep 18, 2018	69.26	70.66	67.74	69.87	2,495,982	+0.36(+0.52%)
Sep 17, 2018	71.71	72.34	69.02	69.51	2,274,368	-2.62(-3.63%)
Sep 14, 2018	73.50	73.50	70.39	72.13	2,417,400	-0.36(-0.50%)
Sep 13, 2018	74.81	74.88	71.35	72.49	1,919,843	-1.68(-2.27%)
Sep 12, 2018	73.87	74.32	70.53	74.17	1,901,343	+1.27(+1.74%)
Sep 11, 2018	71.02	75.49	70.07	72.90	3,417,936	+0.82(+1.14%)
Sep 10, 2018	71.65	72.98	69.43	72.08	3,717,188	+0.16(+0.22%)
Sep 07, 2018	69.25	75.00	66.09	71.92	10,916,800	+11.72(+19.47%)
Sep 06, 2018	60.20	60.60	58.26	60.20	3,149,714	+0.32(+0.53%)
Sep 05, 2018	63.71	63.71	57.72	59.88	2,533,037	-3.24(-5.13%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.