Okta Inc Cl A (NQ: OKTA )

239.26 USD +7.10 (+3.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 133.01 134.00 127.07 128.05 1,381,800 -4.89(-3.68%)
Jan 30, 2020 129.14 134.21 128.71 132.94 1,785,845 +3.94(+3.05%)
Jan 29, 2020 129.00 131.67 128.50 129.00 1,396,258 +1.53(+1.20%)
Jan 28, 2020 126.80 128.87 125.11 127.47 975,915 +1.65(+1.31%)
Jan 27, 2020 126.49 128.58 124.59 125.82 1,336,472 -3.84(-2.96%)
Jan 24, 2020 129.34 132.11 127.02 129.66 1,229,500 +1.82(+1.42%)
Jan 23, 2020 126.09 127.92 124.35 127.84 947,108 +2.82(+2.26%)
Jan 22, 2020 127.01 129.00 124.89 125.02 830,385 -0.24(-0.19%)
Jan 21, 2020 125.92 127.91 124.72 125.26 1,301,314 -0.57(-0.45%)
Jan 17, 2020 128.34 128.97 124.09 125.83 1,418,800 -2.57(-2.00%)
Jan 16, 2020 130.17 130.93 126.71 128.40 1,366,974 -0.17(-0.13%)
Jan 15, 2020 130.00 132.48 128.09 128.57 1,168,445 -0.46(-0.36%)
Jan 14, 2020 131.16 131.75 128.59 129.03 1,183,976 -2.13(-1.62%)
Jan 13, 2020 130.07 132.91 129.80 131.16 1,165,649 +1.77(+1.37%)
Jan 10, 2020 128.52 131.84 128.50 129.39 1,348,100 +0.87(+0.68%)
Jan 09, 2020 127.36 129.52 125.70 128.52 1,306,946 +2.97(+2.37%)
Jan 08, 2020 123.31 126.71 122.89 125.55 1,153,498 +2.66(+2.16%)
Jan 07, 2020 123.90 125.39 122.21 122.89 1,270,558 -0.54(-0.44%)
Jan 06, 2020 116.94 123.63 116.52 123.43 1,863,119 +5.14(+4.35%)
Jan 03, 2020 114.69 118.55 114.27 118.29 928,800 +0.98(+0.84%)
Jan 02, 2020 116.75 118.25 115.82 117.31 1,003,424 +1.94(+1.68%)
Dec 31, 2019 113.21 115.52 112.85 115.37 1,092,500 +1.07(+0.94%)
Dec 30, 2019 118.94 119.10 112.51 114.30 1,893,752 -5.62(-4.69%)
Dec 27, 2019 121.46 121.79 118.50 119.92 1,489,100 -0.48(-0.40%)
Dec 26, 2019 120.32 122.37 120.00 120.40 1,068,309 +1.38(+1.16%)
Dec 24, 2019 118.09 120.18 117.48 119.02 608,600 +0.93(+0.79%)
Dec 23, 2019 116.68 118.92 116.31 118.09 1,072,307 +1.87(+1.61%)
Dec 20, 2019 116.25 117.93 115.74 116.22 1,351,700 +0.47(+0.41%)
Dec 19, 2019 115.83 116.24 113.79 115.75 1,059,752 +0.35(+0.30%)
Dec 18, 2019 114.64 116.85 114.27 115.40 1,112,958 +1.30(+1.14%)
Dec 17, 2019 116.89 116.89 113.89 114.10 1,276,164 -2.13(-1.83%)
Dec 16, 2019 116.99 117.80 115.14 116.23 1,616,963 -0.46(-0.39%)
Dec 13, 2019 113.88 117.22 113.85 116.69 1,294,600 +3.44(+3.04%)
Dec 12, 2019 117.75 117.85 112.59 113.25 1,901,520 -4.40(-3.74%)
Dec 11, 2019 120.46 120.46 115.12 117.65 1,432,263 -1.96(-1.64%)
Dec 10, 2019 121.50 122.44 118.00 119.61 1,764,489 -1.41(-1.17%)
Dec 09, 2019 118.29 122.25 118.07 121.02 1,985,779 +2.71(+2.29%)
Dec 06, 2019 119.36 121.40 116.59 118.31 3,543,500 -0.85(-0.71%)
Dec 05, 2019 121.14 123.08 118.81 119.16 2,015,552 -2.69(-2.21%)
Dec 04, 2019 125.89 126.39 120.21 121.85 1,789,373 -2.94(-2.36%)
Dec 03, 2019 118.46 125.17 117.63 124.79 1,482,721 +2.84(+2.33%)
Dec 02, 2019 129.24 129.29 118.85 121.95 2,708,993 -7.83(-6.03%)
Nov 29, 2019 130.00 131.55 129.38 129.78 543,900 -0.18(-0.14%)
Nov 27, 2019 130.02 131.10 127.86 129.96 998,700 -0.36(-0.28%)
Nov 26, 2019 129.66 131.52 129.01 130.32 1,610,332 +1.70(+1.32%)
Nov 25, 2019 128.39 129.66 127.43 128.62 1,089,227 +0.95(+0.74%)
Nov 22, 2019 128.58 129.79 125.62 127.67 1,220,300 -0.21(-0.16%)
Nov 21, 2019 129.49 130.21 126.75 127.88 1,279,787 -1.53(-1.18%)
Nov 20, 2019 126.00 129.79 125.18 129.41 2,383,425 +3.33(+2.64%)
Nov 19, 2019 122.89 128.17 122.72 126.08 3,611,759 +4.93(+4.07%)
Nov 18, 2019 115.00 122.99 114.90 121.15 2,659,609 +3.63(+3.09%)
Nov 15, 2019 116.78 117.55 114.60 117.52 827,400 +1.56(+1.35%)
Nov 14, 2019 116.71 117.55 115.78 115.96 902,492 -0.74(-0.63%)
Nov 13, 2019 114.31 117.42 113.67 116.70 1,789,260 +3.24(+2.86%)
Nov 12, 2019 111.11 114.05 111.04 113.46 1,366,255 +2.56(+2.31%)
Nov 11, 2019 109.10 112.49 107.66 110.90 1,396,984 +1.24(+1.13%)
Nov 08, 2019 106.00 110.31 104.54 109.66 2,028,500 +4.44(+4.22%)
Nov 07, 2019 107.45 108.63 104.93 105.22 1,067,162 -3.01(-2.78%)
Nov 06, 2019 106.90 109.38 106.15 108.23 1,164,319 +1.43(+1.34%)
Nov 05, 2019 107.59 108.96 104.33 106.80 1,605,350 -0.47(-0.44%)
Nov 04, 2019 112.00 112.25 106.73 107.27 1,894,273 -3.80(-3.42%)
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.