Okta Inc Cl A (NQ: OKTA )

95.98 +5.58 (+6.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.