Okta Inc Cl A (NQ: OKTA )

97.26 -4.00 (-3.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 185.77 198.13 197.89 1,762,672 +13.65(+7.41%)
Jan 28, 2022 175.99 184.62 171.86 184.24 1,942,144 +8.64(+4.92%)
Jan 27, 2022 183.47 185.26 175.11 175.60 1,572,858 -2.44(-1.37%)
Jan 26, 2022 184.01 190.98 176.22 178.04 3,093,528 +0.38(+0.21%)
Jan 25, 2022 184.96 188.29 174.52 177.66 3,546,138 -13.24(-6.94%)
Jan 24, 2022 181.62 191.67 172.53 190.90 4,120,948 +2.64(+1.40%)
Jan 21, 2022 198.71 205.88 176.38 188.26 6,285,493 -12.06(-6.02%)
Jan 20, 2022 203.02 210.41 200.16 200.32 2,225,577 +2.90(+1.47%)
Jan 19, 2022 197.47 204.00 195.60 197.42 1,297,849 +0.22(+0.11%)
Jan 18, 2022 199.00 204.35 195.83 197.20 1,573,304 -7.21(-3.53%)
Jan 14, 2022 204.41 0 +2.41(+1.19%)
Jan 13, 2022 212.90 214.38 201.78 202.00 2,013,761 -11.93(-5.58%)
Jan 12, 2022 211.06 220.88 211.04 213.93 2,203,111 +5.95(+2.86%)
Jan 11, 2022 198.61 213.09 197.46 207.98 1,965,167 +6.74(+3.35%)
Jan 10, 2022 189.06 201.88 184.02 201.24 2,913,298 +4.57(+2.32%)
Jan 07, 2022 199.56 207.03 195.95 196.67 1,781,393 -5.55(-2.74%)
Jan 06, 2022 197.65 206.53 192.75 202.22 2,153,194 +3.63(+1.83%)
Jan 05, 2022 208.11 212.54 197.64 198.59 2,044,900 -16.54(-7.69%)
Jan 04, 2022 221.75 222.90 207.07 215.13 1,968,031 -7.53(-3.38%)
Jan 03, 2022 223.05 226.49 218.62 222.66 1,250,858 -1.51(-0.67%)
Dec 31, 2021 225.00 227.61 223.49 224.17 771,111 -0.88(-0.39%)
Dec 30, 2021 224.97 229.67 224.45 225.05 738,058 +0.87(+0.39%)
Dec 29, 2021 223.15 224.36 218.98 224.18 818,425 -0.29(-0.13%)
Dec 28, 2021 229.92 230.09 223.14 224.47 545,565 -4.94(-2.15%)
Dec 27, 2021 227.95 231.98 227.62 229.41 798,188 +1.10(+0.48%)
Dec 23, 2021 227.38 229.38 224.91 228.31 596,349 -0.03(-0.01%)
Dec 22, 2021 228.38 234.79 225.87 228.34 971,062 -0.04(-0.02%)
Dec 21, 2021 220.70 229.09 217.45 228.38 1,551,443 +9.47(+4.33%)
Dec 20, 2021 214.32 223.10 210.93 218.91 1,919,272 +1.00(+0.46%)
Dec 17, 2021 206.39 218.86 200.22 217.91 4,813,534 +6.11(+2.88%)
Dec 16, 2021 223.09 223.75 206.81 211.80 2,362,043 -10.75(-4.83%)
Dec 15, 2021 217.03 224.89 212.88 222.55 1,952,453 +5.19(+2.39%)
Dec 14, 2021 217.95 222.00 212.39 217.36 1,485,283 -4.55(-2.05%)
Dec 13, 2021 221.61 227.90 219.02 221.91 1,262,117 -1.75(-0.78%)
Dec 10, 2021 229.00 233.66 222.48 223.66 1,346,288 -4.64(-2.03%)
Dec 09, 2021 239.18 242.90 226.73 228.30 2,041,291 -11.77(-4.90%)
Dec 08, 2021 230.44 244.18 227.53 240.07 2,053,079 +9.63(+4.18%)
Dec 07, 2021 225.00 232.76 224.99 230.44 1,969,869 +12.56(+5.76%)
Dec 06, 2021 212.52 218.67 203.94 217.88 2,120,941 +3.29(+1.53%)
Dec 03, 2021 219.95 225.00 210.23 214.59 2,764,618 -6.59(-2.98%)
Dec 02, 2021 215.75 224.62 213.19 221.18 5,851,724 +23.10(+11.66%)
Dec 01, 2021 218.54 219.50 196.78 198.08 2,996,806 -17.15(-7.97%)
Nov 30, 2021 226.46 226.46 213.52 215.23 1,968,035 -8.38(-3.75%)
Nov 29, 2021 224.00 225.73 218.84 223.61 1,458,989 +0.92(+0.41%)
Nov 26, 2021 221.10 224.21 217.01 222.69 920,754 +3.11(+1.42%)
Nov 24, 2021 212.86 220.53 208.24 219.58 1,900,795 +3.94(+1.83%)
Nov 23, 2021 224.60 224.60 214.57 215.64 2,524,741 -10.61(-4.69%)
Nov 22, 2021 239.54 240.68 226.05 226.25 2,275,291 -14.43(-6.00%)
Nov 19, 2021 264.35 264.39 239.91 240.68 3,027,766 -23.71(-8.97%)
Nov 18, 2021 267.41 264.73 262.88 264.39 1,140,499 -2.03(-0.76%)
Nov 17, 2021 266.41 269.33 263.06 266.42 849,383 -1.53(-0.57%)
Nov 16, 2021 260.00 268.18 258.02 267.95 1,091,437 +7.95(+3.06%)
Nov 15, 2021 261.61 262.00 257.11 260.00 696,866 -1.50(-0.57%)
Nov 12, 2021 257.32 262.97 256.00 261.50 1,091,692 +5.97(+2.34%)
Nov 11, 2021 261.02 263.27 255.26 255.53 776,300 -2.41(-0.93%)
Nov 10, 2021 266.92 257.94 1,178,423 -10.34(-3.85%)
Nov 09, 2021 259.24 268.49 258.00 268.28 1,430,293 +10.33(+4.00%)
Nov 08, 2021 254.80 261.37 254.00 257.95 1,034,277 +3.06(+1.20%)
Nov 05, 2021 257.38 258.61 250.77 254.89 723,629 -0.81(-0.32%)
Nov 04, 2021 255.80 257.52 250.89 255.70 1,092,050 +1.45(+0.57%)
Nov 03, 2021 254.70 255.00 248.51 254.25 786,990 +0.55(+0.22%)
Nov 02, 2021 251.46 256.69 250.54 253.70 908,380 +3.50(+1.40%)
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.