Okta Inc Cl A (NQ: OKTA )

104.62 -0.30 (-0.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 234.64 239.22 234.25 237.34 1,227,859 +4.01(+1.72%)
Sep 29, 2021 239.22 243.69 233.13 233.33 1,073,785 -2.42(-1.03%)
Sep 28, 2021 243.12 243.19 234.65 235.75 1,670,446 -5.71(-2.36%)
Sep 27, 2021 249.90 249.90 239.11 241.46 1,757,422 -11.97(-4.72%)
Sep 24, 2021 255.82 256.39 247.38 253.43 990,063 -1.95(-0.76%)
Sep 23, 2021 259.29 259.50 251.58 255.38 1,204,173 -2.07(-0.80%)
Sep 22, 2021 251.10 257.95 249.77 257.45 1,101,447 +5.69(+2.26%)
Sep 21, 2021 253.65 257.02 250.06 251.76 801,489 -0.89(-0.35%)
Sep 20, 2021 252.53 257.91 250.00 252.65 1,724,333 -5.50(-2.13%)
Sep 17, 2021 257.39 258.70 255.00 258.15 2,538,030 +2.37(+0.93%)
Sep 16, 2021 253.58 255.88 249.01 255.78 1,069,149 +2.20(+0.87%)
Sep 15, 2021 252.61 254.30 249.78 253.58 1,276,184 +0.43(+0.17%)
Sep 14, 2021 249.53 254.36 249.24 253.15 1,157,893 +3.62(+1.45%)
Sep 13, 2021 254.01 254.51 247.05 249.53 1,627,717 -4.45(-1.75%)
Sep 10, 2021 265.52 265.62 253.32 253.98 1,574,353 -12.48(-4.68%)
Sep 09, 2021 263.45 269.23 262.71 266.46 1,188,111 +3.00(+1.14%)
Sep 08, 2021 263.35 265.89 259.31 263.46 1,327,134 -1.47(-0.55%)
Sep 07, 2021 268.82 269.88 263.39 264.93 2,120,107 -5.47(-2.02%)
Sep 03, 2021 270.03 276.30 267.73 270.40 2,179,633 -1.35(-0.50%)
Sep 02, 2021 262.32 276.23 261.07 271.75 5,246,768 +6.99(+2.64%)
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.