Okta Inc Cl A (NQ: OKTA )

274.54 USD +8.74 (+3.29%)
Official Closing Price Updated: 7:00 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 264.51 266.21 255.26 261.45 1,327,800 +5.17(+2.02%)
Feb 25, 2021 267.73 273.18 255.33 256.28 1,104,587 -13.62(-5.05%)
Feb 24, 2021 267.99 270.66 259.44 269.90 839,578 -0.68(-0.25%)
Feb 23, 2021 261.73 271.35 252.00 270.58 1,386,923 -3.89(-1.42%)
Feb 22, 2021 283.00 285.34 273.09 274.47 951,451 -13.89(-4.82%)
Feb 19, 2021 286.78 290.60 283.95 288.36 958,600 +3.72(+1.31%)
Feb 18, 2021 280.08 286.62 273.96 284.64 862,691 +0.55(+0.19%)
Feb 17, 2021 277.91 284.60 275.19 284.09 652,788 -0.98(-0.34%)
Feb 16, 2021 292.23 292.50 281.33 285.07 815,643 -6.71(-2.30%)
Feb 12, 2021 286.90 294.00 283.20 291.78 724,500 +5.14(+1.79%)
Feb 11, 2021 289.38 292.19 285.25 286.64 646,764 +0.14(+0.05%)
Feb 10, 2021 281.00 289.98 278.60 286.50 973,156 +6.61(+2.36%)
Feb 09, 2021 281.34 287.95 279.33 279.89 1,166,166 -1.26(-0.45%)
Feb 08, 2021 283.29 286.00 280.02 281.15 771,995 -1.79(-0.63%)
Feb 05, 2021 282.27 284.37 278.74 282.94 813,800 -0.68(-0.24%)
Feb 04, 2021 277.69 284.00 276.45 283.62 1,031,741 +7.37(+2.67%)
Feb 03, 2021 276.00 277.80 270.34 276.25 978,500 -0.08(-0.03%)
Feb 02, 2021 266.93 276.87 266.42 276.33 978,626 +9.96(+3.74%)
Feb 01, 2021 260.71 267.39 259.00 266.37 846,606 +7.36(+2.84%)
Jan 29, 2021 254.92 260.30 252.66 259.01 1,025,600 +0.53(+0.21%)
Jan 28, 2021 251.13 261.55 250.51 258.48 1,156,694 +7.15(+2.84%)
Jan 27, 2021 253.44 257.37 246.01 251.33 1,373,322 -6.15(-2.39%)
Jan 26, 2021 264.78 264.89 254.76 257.48 1,471,196 -5.98(-2.27%)
Jan 25, 2021 267.95 270.99 255.50 263.46 1,492,377 -0.54(-0.20%)
Jan 22, 2021 264.48 265.21 259.88 264.00 1,049,500 +1.76(+0.67%)
Jan 21, 2021 265.99 266.13 259.81 262.24 1,024,742 -1.85(-0.70%)
Jan 20, 2021 265.00 265.30 259.36 264.09 996,698 +3.25(+1.25%)
Jan 19, 2021 255.52 262.29 253.51 260.84 1,047,624 +7.85(+3.10%)
Jan 15, 2021 260.99 263.82 251.52 252.99 1,178,400 -6.12(-2.36%)
Jan 14, 2021 260.00 262.68 255.71 259.11 1,028,563 +2.51(+0.98%)
Jan 13, 2021 260.33 262.05 255.41 256.60 1,050,203 +0.46(+0.18%)
Jan 12, 2021 254.58 257.99 253.14 256.14 1,149,094 +3.94(+1.56%)
Jan 11, 2021 251.41 253.68 245.20 252.20 1,419,888 -0.92(-0.36%)
Jan 08, 2021 251.64 254.76 247.34 253.12 1,628,100 +2.29(+0.91%)
Jan 07, 2021 244.00 251.69 243.26 250.83 1,405,473 +11.11(+4.63%)
Jan 06, 2021 241.84 246.50 238.82 239.72 1,771,844 -9.83(-3.94%)
Jan 05, 2021 245.23 251.25 242.50 249.55 2,584,787 -1.12(-0.45%)
Jan 04, 2021 257.35 259.59 246.03 250.67 2,184,678 -3.59(-1.41%)
Dec 31, 2020 254.26 254.26 254.26 1,228,377 -6.26(-2.40%)
Dec 30, 2020 261.82 263.18 258.90 260.52 1,228,377 -1.23(-0.47%)
Dec 29, 2020 265.78 267.13 258.42 261.75 1,429,397 -1.00(-0.38%)
Dec 28, 2020 278.79 280.00 262.38 262.75 1,504,071 -12.85(-4.66%)
Dec 24, 2020 276.16 280.61 273.77 275.60 713,500 +3.08(+1.13%)
Dec 23, 2020 287.00 287.35 272.27 272.52 1,668,564 -13.08(-4.58%)
Dec 22, 2020 277.23 285.91 275.00 285.60 1,744,857 +10.06(+3.65%)
Dec 21, 2020 271.00 278.99 269.33 275.54 1,694,405 +3.73(+1.37%)
Dec 18, 2020 274.75 274.99 266.12 271.81 5,752,000 +0.44(+0.16%)
Dec 17, 2020 262.61 273.23 262.00 271.37 2,595,894 +11.44(+4.40%)
Dec 16, 2020 255.00 262.42 252.21 259.93 2,384,799 +4.78(+1.87%)
Dec 15, 2020 253.50 266.24 252.41 255.15 2,133,516 +3.61(+1.44%)
Dec 14, 2020 253.22 255.99 248.29 251.54 1,908,595 -0.81(-0.32%)
Dec 11, 2020 247.98 252.99 243.65 252.35 1,484,500 +4.56(+1.84%)
Dec 10, 2020 231.93 250.32 231.00 247.79 2,244,734 +15.41(+6.63%)
Dec 09, 2020 249.15 249.86 230.07 232.38 2,801,665 -18.75(-7.47%)
Dec 08, 2020 245.00 254.07 244.90 251.13 1,089,507 +5.08(+2.06%)
Dec 07, 2020 243.77 247.87 240.01 246.05 1,111,995 +5.07(+2.10%)
Dec 04, 2020 241.27 245.60 238.59 240.98 1,327,000 -1.37(-0.57%)
Dec 03, 2020 246.39 258.75 239.30 242.35 4,153,161 +12.14(+5.27%)
Dec 02, 2020 234.69 235.10 227.30 230.21 1,753,809 -6.78(-2.86%)
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.