Okta Inc Cl A (NQ: OKTA )

237.27 USD +2.88 (+1.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 39.85 39.85 39.85 0 +1.58(+4.13%)
Mar 28, 2018 38.21 39.09 37.26 38.27 2,649,808 -0.19(-0.49%)
Mar 27, 2018 39.95 40.15 38.05 38.46 2,739,555 -1.34(-3.37%)
Mar 26, 2018 39.00 39.92 38.65 39.80 1,930,526 +1.42(+3.70%)
Mar 23, 2018 39.04 39.51 38.38 38.38 1,610,629 -0.83(-2.12%)
Mar 22, 2018 39.14 39.82 38.52 39.21 1,678,405 -0.30(-0.76%)
Mar 21, 2018 39.35 39.97 38.53 39.51 2,629,871 +0.52(+1.33%)
Mar 20, 2018 37.55 39.33 37.21 38.99 2,533,878 +1.00(+2.63%)
Mar 19, 2018 38.21 39.15 37.78 37.99 2,063,735 -0.58(-1.50%)
Mar 16, 2018 38.76 39.20 37.64 38.57 4,365,485 -0.17(-0.44%)
Mar 15, 2018 39.69 40.07 38.43 38.74 2,568,417 -0.96(-2.42%)
Mar 14, 2018 40.38 40.60 39.49 39.70 2,205,583 -0.80(-1.98%)
Mar 13, 2018 39.67 40.60 39.50 40.50 3,065,234 +0.81(+2.04%)
Mar 12, 2018 39.88 39.90 38.80 39.69 3,953,639 -0.02(-0.05%)
Mar 09, 2018 42.72 42.88 39.22 39.71 5,513,302 -2.89(-6.78%)
Mar 08, 2018 40.32 42.87 39.80 42.60 4,698,691 +3.46(+8.84%)
Mar 07, 2018 37.53 39.61 37.02 39.14 2,290,546 +0.92(+2.41%)
Mar 06, 2018 39.31 39.59 38.04 38.22 1,789,717 -0.62(-1.60%)
Mar 05, 2018 37.47 39.00 37.27 38.84 1,726,064 +1.36(+3.63%)
Mar 02, 2018 35.84 37.68 35.51 37.48 1,572,135 +1.08(+2.97%)
Mar 01, 2018 38.65 38.67 35.06 36.40 3,064,733 -2.19(-5.68%)
Feb 28, 2018 37.91 39.12 37.91 38.59 1,200,948 +0.85(+2.25%)
Feb 27, 2018 37.91 38.22 37.20 37.74 1,207,351 +0.04(+0.11%)
Feb 26, 2018 37.00 38.39 36.79 37.70 2,023,082 +1.21(+3.32%)
Feb 23, 2018 36.31 36.93 35.89 36.49 2,240,605 +0.67(+1.87%)
Feb 22, 2018 35.41 35.82 1,964,385 +0.49(+1.39%)
Feb 21, 2018 36.10 36.46 35.03 35.33 1,139,804 -0.51(-1.42%)
Feb 20, 2018 34.74 36.08 34.34 35.84 1,819,358 +1.09(+3.14%)
Feb 16, 2018 34.75 34.75 34.75 0 +1.39(+4.17%)
Feb 15, 2018 34.51 34.73 32.89 33.36 1,719,303 -0.56(-1.65%)
Feb 14, 2018 34.13 31.85 33.92 2,373,846 +2.35(+7.44%)
Feb 13, 2018 30.67 31.62 30.36 31.57 1,168,165 +0.94(+3.07%)
Feb 12, 2018 30.38 30.83 29.20 30.63 1,338,658 +1.76(+6.10%)
Feb 09, 2018 28.78 29.17 27.71 28.87 1,512,934 +0.31(+1.09%)
Feb 08, 2018 29.51 29.72 28.34 28.56 1,062,257 -0.84(-2.86%)
Feb 07, 2018 28.89 29.48 28.85 29.40 696,800 +0.56(+1.94%)
Feb 06, 2018 27.82 28.96 27.75 28.84 930,407 -0.05(-0.19%)
Feb 05, 2018 29.00 29.47 28.50 28.89 957,497 -0.40(-1.38%)
Feb 02, 2018 29.73 29.78 29.02 29.30 1,072,517 -0.56(-1.88%)
Feb 01, 2018 29.39 29.88 29.26 29.86 601,485 +0.41(+1.39%)
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.