Okta Inc Cl A (NQ: OKTA )

274.96 USD UNCHANGED
Streaming Delayed Price Updated: 7:31 AM EDT, Apr 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 30.11 30.70 29.26 29.45 743,630 -0.35(-1.17%)
Jan 30, 2018 30.21 30.34 29.54 29.80 1,126,284 -0.61(-2.01%)
Jan 29, 2018 31.16 31.16 30.30 30.41 875,031 -0.57(-1.84%)
Jan 26, 2018 30.77 31.19 30.35 30.98 1,672,247 +0.46(+1.51%)
Jan 25, 2018 30.93 31.00 30.53 30.52 1,142,841 -0.27(-0.88%)
Jan 24, 2018 30.76 30.91 30.39 30.79 1,420,390 +0.41(+1.35%)
Jan 23, 2018 30.55 30.70 29.91 30.38 1,702,267 +0.58(+1.95%)
Jan 22, 2018 29.18 29.20 29.80 4,036,653 +0.62(+2.12%)
Jan 19, 2018 27.15 29.60 26.90 29.18 6,233,133 +2.18(+8.07%)
Jan 18, 2018 26.90 27.17 26.71 27.00 1,192,119 +0.22(+0.82%)
Jan 17, 2018 26.58 26.89 26.20 26.78 1,050,440 +0.43(+1.63%)
Jan 16, 2018 27.00 27.03 26.30 26.35 1,857,151 -0.65(-2.41%)
Jan 12, 2018 27.00 27.00 27.00 0 +0.43(+1.62%)
Jan 11, 2018 26.60 26.62 26.33 26.57 818,734 +0.06(+0.23%)
Jan 10, 2018 26.10 26.78 26.00 26.51 1,036,827 +0.09(+0.34%)
Jan 09, 2018 26.40 26.60 26.25 26.42 719,455 +0.03(+0.11%)
Jan 08, 2018 26.65 26.65 26.07 26.39 1,287,981 -0.15(-0.57%)
Jan 05, 2018 26.50 26.55 25.64 26.54 1,553,616 -0.03(-0.11%)
Jan 04, 2018 26.50 26.96 26.35 26.57 948,776 +0.08(+0.30%)
Jan 03, 2018 25.87 26.55 25.13 26.49 2,404,387 +0.03(+0.11%)
Jan 02, 2018 25.55 26.50 25.33 26.46 1,635,291 +0.85(+3.32%)
Dec 29, 2017 25.61 25.61 25.61 0 -0.15(-0.58%)
Dec 28, 2017 26.09 26.29 25.52 25.76 857,542 -0.25(-0.96%)
Dec 27, 2017 26.11 26.54 25.78 26.01 1,222,983 -0.06(-0.23%)
Dec 26, 2017 25.53 26.27 25.33 26.07 1,144,984 +0.55(+2.16%)
Dec 22, 2017 25.60 25.98 25.19 25.52 917,268 -0.16(-0.62%)
Dec 21, 2017 25.28 25.74 25.08 25.68 1,225,282 +0.28(+1.10%)
Dec 20, 2017 25.42 25.60 25.00 25.40 1,615,470 -0.08(-0.31%)
Dec 19, 2017 25.13 25.85 24.93 25.48 1,831,757 +0.25(+0.99%)
Dec 18, 2017 25.92 26.00 25.01 25.23 1,812,605 -0.72(-2.77%)
Dec 15, 2017 26.13 26.54 25.80 25.95 1,955,452 -0.11(-0.42%)
Dec 14, 2017 26.00 27.16 25.83 26.06 1,623,883 +0.01(+0.04%)
Dec 13, 2017 25.70 26.06 25.04 26.05 1,778,676 +0.49(+1.92%)
Dec 12, 2017 26.25 26.25 24.94 25.56 1,871,568 -0.93(-3.51%)
Dec 11, 2017 26.61 26.90 25.32 26.49 2,747,304 -0.67(-2.47%)
Dec 08, 2017 28.76 29.97 26.95 27.16 2,483,405 -2.01(-6.89%)
Dec 07, 2017 30.86 30.98 28.51 29.17 2,151,830 +0.71(+2.49%)
Dec 06, 2017 28.22 28.88 27.25 28.46 997,441 +0.10(+0.35%)
Dec 05, 2017 29.18 28.08 28.36 512,607 +0.05(+0.18%)
Dec 04, 2017 29.00 29.02 28.05 28.31 473,336 -0.41(-1.43%)
Dec 01, 2017 29.11 29.38 28.32 28.72 351,988 -0.49(-1.68%)
Nov 30, 2017 29.65 29.89 28.92 29.21 346,153 -0.20(-0.68%)
Nov 29, 2017 31.29 31.68 29.22 29.41 481,170 -1.81(-5.80%)
Nov 28, 2017 30.88 31.44 30.84 31.22 185,510 +0.39(+1.26%)
Nov 27, 2017 31.29 31.65 30.81 30.83 383,078 -0.45(-1.44%)
Nov 24, 2017 30.16 31.80 30.10 31.28 365,611 +1.29(+4.30%)
Nov 22, 2017 30.00 30.35 29.64 29.99 568,352 +0.01(+0.03%)
Nov 21, 2017 29.76 30.00 29.52 29.98 417,540 +0.44(+1.49%)
Nov 20, 2017 29.21 29.69 28.63 29.54 348,824 +0.30(+1.03%)
Nov 17, 2017 29.60 30.00 29.17 29.24 331,047 -0.45(-1.52%)
Nov 16, 2017 28.68 29.91 28.68 29.69 379,236 +1.07(+3.74%)
Nov 15, 2017 28.79 29.24 28.01 28.62 236,465 -0.53(-1.82%)
Nov 14, 2017 29.14 29.21 28.86 29.15 210,458 -0.01(-0.02%)
Nov 13, 2017 29.01 29.19 28.60 29.16 223,275 -0.04(-0.12%)
Nov 10, 2017 29.07 29.25 28.75 29.19 338,845 +0.19(+0.66%)
Nov 09, 2017 29.05 29.05 28.55 29.00 275,240 -0.16(-0.55%)
Nov 08, 2017 28.36 29.22 28.31 29.16 447,114 +0.63(+2.21%)
Nov 07, 2017 28.67 29.06 28.35 28.53 428,193 -0.41(-1.42%)
Nov 06, 2017 28.41 28.95 28.00 28.94 382,184 +0.44(+1.54%)
Nov 03, 2017 28.40 28.64 27.97 28.50 695,699 +0.03(+0.11%)
Nov 02, 2017 29.08 29.10 28.24 28.47 630,225 -0.50(-1.73%)
Nov 01, 2017 29.00 29.16 28.67 28.97 924,673 +0.05(+0.17%)
Oct 31, 2017 27.69 29.00 27.60 28.92 756,335 +1.27(+4.59%)
Oct 30, 2017 27.94 27.94 27.41 27.65 341,827 -0.27(-0.97%)
Oct 27, 2017 28.00 29.00 27.50 27.92 1,187,281 +0.33(+1.20%)
Oct 26, 2017 27.57 27.70 27.33 27.59 474,959 +0.04(+0.15%)
Oct 25, 2017 27.60 27.84 27.10 27.55 541,729 -0.10(-0.36%)
Oct 24, 2017 27.92 28.10 27.45 27.65 696,599 -0.26(-0.93%)
Oct 23, 2017 28.58 28.60 27.81 27.91 726,449 -0.69(-2.41%)
Oct 20, 2017 28.25 28.81 27.96 28.60 1,250,263 +0.58(+2.07%)
Oct 19, 2017 27.50 28.05 27.27 28.02 681,234 +0.28(+1.01%)
Oct 18, 2017 27.00 27.84 26.77 27.74 1,225,508 +0.97(+3.62%)
Oct 17, 2017 26.59 26.89 24.71 26.77 1,979,250 +0.19(+0.71%)
Oct 16, 2017 27.75 27.94 26.41 26.58 1,246,562 -1.05(-3.80%)
Oct 13, 2017 28.50 28.61 27.20 27.63 1,782,551 -0.88(-3.09%)
Oct 12, 2017 28.50 28.63 28.24 28.51 967,606 -0.06(-0.21%)
Oct 11, 2017 28.60 28.84 28.30 28.57 1,964,644 +0.01(+0.04%)
Oct 10, 2017 28.25 28.58 28.09 28.56 1,447,938 +0.56(+2.00%)
Oct 09, 2017 27.99 28.24 27.06 28.00 2,264,209 +0.01(+0.04%)
Oct 06, 2017 27.40 28.00 27.35 27.99 1,448,188 +0.24(+0.86%)
Oct 05, 2017 27.00 28.00 26.80 27.75 2,238,871 +0.71(+2.63%)
Oct 04, 2017 26.40 27.44 26.10 27.04 7,341,470 -0.97(-3.46%)
Oct 03, 2017 27.81 28.40 27.48 28.01 732,023 +0.36(+1.30%)
Oct 02, 2017 28.35 28.35 27.39 27.65 717,858 -0.56(-1.99%)
Sep 29, 2017 29.00 29.25 28.03 28.21 654,032 -0.78(-2.69%)
Sep 28, 2017 29.00 30.62 28.88 28.99 797,304 -0.14(-0.48%)
Sep 27, 2017 28.95 29.29 28.54 29.13 427,161 +0.59(+2.07%)
Sep 26, 2017 28.78 29.15 28.35 28.54 482,943 -0.26(-0.90%)
Sep 25, 2017 29.30 29.45 28.39 28.80 568,263 -0.40(-1.37%)
Sep 22, 2017 29.20 29.63 29.01 29.20 271,870 -0.20(-0.68%)
Sep 21, 2017 29.18 29.89 28.63 29.40 261,306 +0.24(+0.82%)
Sep 20, 2017 29.50 29.50 29.02 29.16 228,756 -0.30(-1.02%)
Sep 19, 2017 29.25 29.92 29.00 29.46 391,505 +0.21(+0.72%)
Sep 18, 2017 28.72 29.86 28.66 29.25 481,244 +0.63(+2.20%)
Sep 15, 2017 29.10 29.37 28.62 28.62 626,584 -0.35(-1.21%)
Sep 14, 2017 29.50 29.61 28.76 28.97 302,041 -0.59(-2.00%)
Sep 13, 2017 29.35 29.82 29.18 29.56 243,877 +0.16(+0.54%)
Sep 12, 2017 31.69 31.69 28.87 29.40 337,510 -0.79(-2.62%)
Sep 11, 2017 30.26 33.53 29.30 30.19 1,005,892 -0.11(-0.36%)
Sep 08, 2017 28.32 30.56 24.50 30.30 1,682,349 +3.18(+11.73%)
Sep 07, 2017 27.01 27.97 26.86 27.12 585,261 +0.10(+0.37%)
Sep 06, 2017 26.49 27.30 26.21 27.02 351,465 +0.67(+2.54%)
Sep 05, 2017 26.61 27.00 26.26 26.35 257,147 -0.24(-0.90%)
Sep 01, 2017 26.94 26.97 26.26 26.59 189,212 -0.40(-1.48%)
Aug 31, 2017 26.63 27.48 25.82 26.99 470,396 +0.68(+2.58%)
Aug 30, 2017 24.58 26.67 24.57 26.31 776,024 +1.82(+7.43%)
Aug 29, 2017 24.23 24.90 24.13 24.49 192,866 +0.03(+0.12%)
Aug 28, 2017 25.07 25.07 23.91 24.46 282,865 -0.47(-1.89%)
Aug 25, 2017 25.75 24.84 24.93 186,118 -0.48(-1.89%)
Aug 24, 2017 25.59 25.59 24.89 25.41 133,082 -0.03(-0.12%)
Aug 23, 2017 25.38 25.70 25.31 25.44 103,334 -0.26(-1.01%)
Aug 22, 2017 25.27 25.97 25.18 25.70 282,236 +0.63(+2.51%)
Aug 21, 2017 24.75 25.27 24.51 25.07 190,978 +0.21(+0.84%)
Aug 18, 2017 24.06 24.97 23.95 24.86 146,489 +0.61(+2.52%)
Aug 17, 2017 24.54 25.08 24.21 24.25 180,153 -0.33(-1.34%)
Aug 16, 2017 23.67 24.74 23.45 24.58 232,863 +0.97(+4.11%)
Aug 15, 2017 24.00 24.15 23.43 23.61 151,806 -0.42(-1.75%)
Aug 14, 2017 24.23 24.24 23.63 24.03 278,672 +0.25(+1.05%)
Aug 11, 2017 22.91 23.80 22.77 23.78 267,478 +0.82(+3.57%)
Aug 10, 2017 23.43 23.43 22.79 22.96 186,160 -0.71(-3.00%)
Aug 09, 2017 23.40 23.84 23.24 23.67 110,058 +0.11(+0.47%)
Aug 08, 2017 23.35 23.92 23.22 23.56 182,288 +0.12(+0.51%)
Aug 07, 2017 22.93 23.54 22.72 23.44 290,137 +0.43(+1.87%)
Aug 04, 2017 22.77 23.20 22.77 23.01 227,303 +0.19(+0.83%)
Aug 03, 2017 22.06 23.20 22.06 22.82 156,577 +0.63(+2.84%)
Aug 02, 2017 22.72 22.90 21.80 22.19 593,641 -0.50(-2.20%)
Aug 01, 2017 22.28 22.82 21.52 22.69 424,504 +0.74(+3.37%)
Jul 31, 2017 22.56 22.78 21.66 21.95 486,112 -0.42(-1.88%)
Jul 28, 2017 22.58 23.00 22.32 22.37 147,870 -0.32(-1.41%)
Jul 27, 2017 23.56 23.81 22.51 22.69 289,666 -0.83(-3.53%)
Jul 26, 2017 23.88 23.95 23.44 23.52 120,651 -0.16(-0.68%)
Jul 25, 2017 23.58 23.98 23.25 23.68 161,947 +0.02(+0.08%)
Jul 24, 2017 24.17 24.45 23.43 23.66 203,981 -0.61(-2.51%)
Jul 21, 2017 24.20 24.50 23.65 24.27 224,966 +0.24(+1.00%)
Jul 20, 2017 24.12 24.14 23.58 24.03 135,090 -0.12(-0.50%)
Jul 19, 2017 23.70 24.20 23.69 24.15 203,850 +0.40(+1.68%)
Jul 18, 2017 23.53 24.00 23.34 23.75 183,312 -0.01(-0.04%)
Jul 17, 2017 22.99 23.78 22.99 23.76 190,014 +0.62(+2.68%)
Jul 14, 2017 23.07 23.21 22.91 23.14 167,349 -0.05(-0.22%)
Jul 13, 2017 23.24 23.31 22.85 23.19 431,687 -0.13(-0.56%)
Jul 12, 2017 22.93 23.88 22.93 23.32 403,532 +0.30(+1.30%)
Jul 11, 2017 23.08 23.46 22.42 23.02 330,848 -0.19(-0.82%)
Jul 10, 2017 23.41 23.93 22.79 23.21 353,157 -0.19(-0.81%)
Jul 07, 2017 22.82 24.12 22.75 23.40 826,216 +0.62(+2.72%)
Jul 06, 2017 22.11 23.12 22.10 22.78 427,856 +0.40(+1.79%)
Jul 05, 2017 22.67 22.67 22.05 22.38 719,377 -0.12(-0.53%)
Jul 03, 2017 23.00 23.27 22.33 22.50 322,133 -0.30(-1.32%)
Jun 30, 2017 23.14 23.33 22.80 22.80 460,606 -0.49(-2.10%)
Jun 29, 2017 23.89 24.05 22.90 23.29 680,426 -0.70(-2.92%)
Jun 28, 2017 24.20 24.55 23.82 23.99 531,817 -0.05(-0.21%)
Jun 27, 2017 25.10 25.31 24.00 24.04 685,976 -1.24(-4.91%)
Jun 26, 2017 25.59 25.99 25.15 25.28 436,653 -0.25(-0.98%)
Jun 23, 2017 25.03 25.53 2,092,271 -0.77(-2.93%)
Jun 22, 2017 25.94 26.85 25.78 26.30 555,839 +0.36(+1.39%)
Jun 21, 2017 26.69 26.86 25.53 25.94 398,974 -0.67(-2.52%)
Jun 20, 2017 27.39 27.42 26.15 26.61 372,093 -0.70(-2.56%)
Jun 19, 2017 26.67 27.35 26.60 27.31 355,446 +0.83(+3.13%)
Jun 16, 2017 25.71 26.55 25.28 26.48 902,543 +0.84(+3.28%)
Jun 15, 2017 26.24 26.24 25.00 25.64 378,111 -0.91(-3.43%)
Jun 14, 2017 25.67 26.82 25.64 26.55 464,692 +1.02(+4.00%)
Jun 13, 2017 24.00 26.17 24.00 25.53 749,192 +1.72(+7.22%)
Jun 12, 2017 25.50 25.59 23.55 23.81 681,610 -1.28(-5.10%)
Jun 09, 2017 27.43 28.25 25.00 25.09 895,957 -2.06(-7.59%)
Jun 08, 2017 27.60 28.10 26.01 27.15 2,090,882 +1.46(+5.68%)
Jun 07, 2017 25.39 25.96 24.43 25.69 974,494 +0.84(+3.38%)
Jun 06, 2017 24.50 25.45 24.50 24.85 450,778 +0.24(+0.98%)
Jun 05, 2017 25.06 25.26 24.53 24.61 238,760 -0.32(-1.28%)
Jun 02, 2017 25.28 25.44 24.36 24.93 309,036 -0.37(-1.46%)
Jun 01, 2017 26.29 26.48 25.16 25.30 257,779 -0.80(-3.07%)
May 31, 2017 26.30 26.37 25.64 26.10 222,900 +0.11(+0.42%)
May 30, 2017 26.11 26.80 25.56 25.99 216,857 +0.00(+0.00%)
May 26, 2017 25.00 26.25 24.80 25.99 206,937 +0.93(+3.71%)
May 25, 2017 24.29 26.49 24.28 25.06 583,485 +0.82(+3.38%)
May 24, 2017 24.71 25.00 24.20 24.24 253,499 -0.28(-1.14%)
May 23, 2017 25.05 25.45 24.40 24.52 363,107 -0.49(-1.96%)
May 22, 2017 24.25 25.42 24.25 25.01 315,234 +0.77(+3.18%)
May 19, 2017 23.08 24.30 23.01 24.24 302,713 +1.25(+5.44%)
May 18, 2017 22.98 23.26 22.85 22.99 250,260 +0.08(+0.35%)
May 17, 2017 23.15 23.77 22.67 22.91 325,354 -0.35(-1.50%)
May 16, 2017 23.85 24.34 23.12 23.26 186,435 -0.48(-2.02%)
May 15, 2017 23.94 24.90 23.51 23.74 215,186 +0.04(+0.17%)
May 12, 2017 23.36 23.88 23.32 23.70 211,139 +0.36(+1.54%)
May 11, 2017 23.36 23.82 22.89 23.34 207,861 -0.11(-0.47%)
May 10, 2017 23.85 24.16 23.40 23.45 203,424 -0.41(-1.72%)
May 09, 2017 23.63 24.30 23.27 23.86 302,242 +0.13(+0.55%)
May 08, 2017 25.00 25.00 23.58 23.73 247,146 -1.42(-5.65%)
May 05, 2017 24.96 25.15 24.60 25.15 158,361 +0.18(+0.72%)
May 04, 2017 24.95 25.14 24.09 24.97 112,755 -0.01(-0.02%)
May 03, 2017 24.40 25.19 24.37 24.98 209,577 +0.21(+0.87%)
May 02, 2017 25.55 26.00 24.11 24.76 387,751 -0.76(-2.98%)
May 01, 2017 26.50 26.80 25.31 25.52 373,831 -0.53(-2.03%)
Apr 28, 2017 26.74 26.90 25.81 26.05 187,843 -0.27(-1.03%)
Apr 27, 2017 25.90 26.54 25.50 26.32 274,333 +0.80(+3.13%)
Apr 26, 2017 25.00 25.85 24.97 25.52 232,930 +0.81(+3.28%)
Apr 25, 2017 24.12 25.47 23.84 24.71 336,845 +0.77(+3.22%)
Apr 24, 2017 24.74 24.76 23.70 23.94 172,395 -0.35(-1.44%)
Apr 21, 2017 23.78 24.55 23.65 24.29 304,751 +0.28(+1.17%)
Apr 20, 2017 23.16 24.12 23.05 24.01 298,131 +0.66(+2.83%)
Apr 19, 2017 23.74 23.83 23.14 23.35 193,836 -0.22(-0.93%)
Apr 18, 2017 24.33 24.50 23.50 23.57 259,550 -0.90(-3.68%)
Apr 17, 2017 24.66 24.75 24.25 24.47 407,744 -0.02(-0.08%)
Apr 13, 2017 22.85 24.96 22.80 24.49 1,524,362 +1.49(+6.48%)
Apr 12, 2017 23.19 23.50 22.96 23.00 336,701 -0.30(-1.29%)
Apr 11, 2017 23.15 23.64 23.00 23.30 633,531 +0.05(+0.22%)
Apr 10, 2017 23.70 24.05 22.90 23.25 1,592,202 -0.26(-1.11%)
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.