Okta Inc Cl A (NQ: OKTA )

269.98 USD -4.27 (-1.56%)
Official Closing Price Updated: 7:58 PM EDT, Apr 16, 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%)
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.