Okta Inc Cl A (NQ: OKTA )

259.91 USD -5.41 (-2.04%)
Official Closing Price Updated: 6:58 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 55.40 56.92 55.40 56.21 1,922,005 +0.85(+1.54%)
May 30, 2018 54.42 55.48 53.55 55.36 2,274,924 +1.70(+3.17%)
May 29, 2018 52.12 54.99 52.00 53.66 2,957,207 +1.78(+3.43%)
May 25, 2018 51.88 51.88 51.88 0 +1.20(+2.37%)
May 24, 2018 49.54 51.04 49.26 50.68 1,221,016 +1.16(+2.34%)
May 23, 2018 48.46 49.69 48.12 49.52 1,162,363 +1.01(+2.08%)
May 22, 2018 50.59 50.72 48.14 48.51 1,391,755 -2.03(-4.02%)
May 21, 2018 50.12 50.86 49.89 50.54 1,128,326 +0.82(+1.65%)
May 18, 2018 49.41 50.14 49.33 49.72 747,607 +0.49(+1.00%)
May 17, 2018 48.90 49.82 48.69 49.23 1,236,622 +0.24(+0.49%)
May 16, 2018 48.51 49.72 48.00 48.99 1,493,125 +0.47(+0.97%)
May 15, 2018 47.85 49.09 47.13 48.52 2,137,535 +0.37(+0.77%)
May 14, 2018 50.62 50.80 47.64 48.15 2,524,891 -2.35(-4.65%)
May 11, 2018 50.22 51.00 49.56 50.50 1,456,098 +0.10(+0.20%)
May 10, 2018 49.76 50.83 48.88 50.40 1,812,292 +1.12(+2.27%)
May 09, 2018 48.00 49.57 47.61 49.28 2,014,879 +1.53(+3.20%)
May 08, 2018 47.46 47.90 46.81 47.75 1,376,480 +0.70(+1.49%)
May 07, 2018 46.04 47.90 46.00 47.05 2,004,182 +1.29(+2.82%)
May 04, 2018 45.55 46.37 44.91 45.76 1,433,034 +0.22(+0.48%)
May 03, 2018 44.50 45.64 44.00 45.54 1,291,724 +0.96(+2.15%)
May 02, 2018 43.55 44.99 43.55 44.58 1,319,978 +1.14(+2.62%)
May 01, 2018 42.80 43.49 42.64 43.44 678,937 +0.63(+1.47%)
Apr 30, 2018 42.04 43.30 42.01 42.81 989,167 +1.07(+2.56%)
Apr 27, 2018 43.00 43.70 41.42 41.74 1,456,653 -1.04(-2.43%)
Apr 26, 2018 42.54 43.69 42.00 42.78 967,730 +0.78(+1.86%)
Apr 25, 2018 42.00 42.28 40.30 42.00 1,289,568 +0.04(+0.10%)
Apr 24, 2018 43.85 44.13 41.26 41.96 2,321,693 -1.36(-3.14%)
Apr 23, 2018 43.72 44.30 42.66 43.32 3,034,077 +1.35(+3.22%)
Apr 20, 2018 41.00 42.51 40.82 41.97 2,109,615 +0.89(+2.17%)
Apr 19, 2018 41.60 41.77 40.68 41.08 973,738 -0.46(-1.11%)
Apr 18, 2018 41.73 41.98 41.06 41.54 1,069,268 -0.02(-0.05%)
Apr 17, 2018 40.85 41.67 40.34 41.56 1,661,414 +0.96(+2.36%)
Apr 16, 2018 41.11 41.11 40.19 40.60 1,138,948 +0.01(+0.02%)
Apr 13, 2018 41.07 41.46 39.75 40.59 844,197 -0.16(-0.39%)
Apr 12, 2018 40.43 41.08 40.40 40.75 1,422,667 +0.40(+0.99%)
Apr 11, 2018 39.14 41.21 39.08 40.35 2,729,274 +1.13(+2.88%)
Apr 10, 2018 39.45 39.58 38.79 39.22 1,676,475 +0.56(+1.45%)
Apr 09, 2018 39.08 39.45 38.64 38.66 1,580,351 +0.02(+0.05%)
Apr 06, 2018 38.57 39.50 38.27 38.64 815,759 -0.34(-0.87%)
Apr 05, 2018 40.00 40.10 38.72 38.98 1,746,479 -0.58(-1.47%)
Apr 04, 2018 38.26 39.80 37.85 39.56 1,531,004 +0.57(+1.46%)
Apr 03, 2018 39.13 39.84 38.79 38.99 1,584,055 -0.03(-0.08%)
Apr 02, 2018 39.80 40.04 38.88 39.02 1,768,771 -0.83(-2.08%)
Mar 29, 2018 39.85 39.85 39.85 0 +1.58(+4.13%)
Mar 28, 2018 38.21 39.09 37.26 38.27 2,649,808 -0.19(-0.49%)
Mar 27, 2018 39.95 40.15 38.05 38.46 2,739,555 -1.34(-3.37%)
Mar 26, 2018 39.00 39.92 38.65 39.80 1,930,526 +1.42(+3.70%)
Mar 23, 2018 39.04 39.51 38.38 38.38 1,610,629 -0.83(-2.12%)
Mar 22, 2018 39.14 39.82 38.52 39.21 1,678,405 -0.30(-0.76%)
Mar 21, 2018 39.35 39.97 38.53 39.51 2,629,871 +0.52(+1.33%)
Mar 20, 2018 37.55 39.33 37.21 38.99 2,533,878 +1.00(+2.63%)
Mar 19, 2018 38.21 39.15 37.78 37.99 2,063,735 -0.58(-1.50%)
Mar 16, 2018 38.76 39.20 37.64 38.57 4,365,485 -0.17(-0.44%)
Mar 15, 2018 39.69 40.07 38.43 38.74 2,568,417 -0.96(-2.42%)
Mar 14, 2018 40.38 40.60 39.49 39.70 2,205,583 -0.80(-1.98%)
Mar 13, 2018 39.67 40.60 39.50 40.50 3,065,234 +0.81(+2.04%)
Mar 12, 2018 39.88 39.90 38.80 39.69 3,953,639 -0.02(-0.05%)
Mar 09, 2018 42.72 42.88 39.22 39.71 5,513,302 -2.89(-6.78%)
Mar 08, 2018 40.32 42.87 39.80 42.60 4,698,691 +3.46(+8.84%)
Mar 07, 2018 37.53 39.61 37.02 39.14 2,290,546 +0.92(+2.41%)
Mar 06, 2018 39.31 39.59 38.04 38.22 1,789,717 -0.62(-1.60%)
Mar 05, 2018 37.47 39.00 37.27 38.84 1,726,064 +1.36(+3.63%)
Mar 02, 2018 35.84 37.68 35.51 37.48 1,572,135 +1.08(+2.97%)
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.