Okta Inc Cl A (NQ: OKTA )

251.76 USD -0.89 (-0.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 248.86 248.98 243.60 244.68 1,148,326 -3.29(-1.33%)
Jun 29, 2021 248.04 249.58 245.39 247.97 941,042 +0.51(+0.21%)
Jun 28, 2021 247.99 250.68 246.78 247.46 936,956 +1.33(+0.54%)
Jun 25, 2021 246.81 246.90 241.63 246.13 1,858,480 +1.15(+0.47%)
Jun 24, 2021 245.00 249.00 244.00 244.98 1,120,400 +2.49(+1.03%)
Jun 23, 2021 241.79 245.21 240.50 242.49 1,006,653 +1.13(+0.47%)
Jun 22, 2021 235.14 242.00 234.56 241.36 1,930,321 +8.18(+3.51%)
Jun 21, 2021 238.40 239.06 232.32 233.18 1,907,655 -6.08(-2.54%)
Jun 18, 2021 233.40 242.60 232.42 239.26 4,426,316 +7.10(+3.06%)
Jun 17, 2021 223.00 233.75 222.00 232.16 2,917,267 +8.94(+4.01%)
Jun 16, 2021 225.26 227.36 219.24 223.22 2,891,068 -1.14(-0.51%)
Jun 15, 2021 227.03 230.00 223.79 224.36 1,220,182 -3.43(-1.51%)
Jun 14, 2021 226.79 231.82 225.71 227.79 2,126,066 +1.41(+0.62%)
Jun 11, 2021 220.89 226.78 219.00 226.38 1,684,770 +4.26(+1.92%)
Jun 10, 2021 216.01 222.14 215.00 222.12 1,721,648 +4.96(+2.28%)
Jun 09, 2021 219.65 220.76 216.10 217.16 1,298,681 -0.14(-0.06%)
Jun 08, 2021 217.08 221.97 214.50 217.30 1,509,140 +0.86(+0.40%)
Jun 07, 2021 213.05 217.15 210.86 216.44 1,935,013 +3.08(+1.44%)
Jun 04, 2021 213.00 215.69 212.25 213.36 1,696,945 +2.64(+1.25%)
Jun 03, 2021 215.11 217.00 209.65 210.72 2,946,767 -5.03(-2.33%)
Jun 02, 2021 218.00 221.70 214.50 215.75 2,011,855 -2.89(-1.32%)
Jun 01, 2021 223.10 223.60 216.73 218.64 2,563,825 -3.80(-1.71%)
May 28, 2021 223.53 225.85 219.33 222.44 2,993,209 +0.04(+0.02%)
May 27, 2021 226.89 229.67 215.62 222.40 10,040,490 -24.13(-9.79%)
May 26, 2021 246.12 248.00 242.02 246.53 2,385,150 +2.38(+0.97%)
May 25, 2021 242.79 245.00 239.13 244.15 1,549,817 +1.59(+0.66%)
May 24, 2021 240.35 243.61 239.55 242.56 1,299,385 +4.25(+1.78%)
May 21, 2021 239.12 243.19 238.09 238.31 1,746,170 +4.28(+1.83%)
May 20, 2021 230.50 234.55 229.18 234.03 1,387,249 +5.61(+2.46%)
May 19, 2021 221.10 230.00 221.10 228.42 1,123,667 +1.07(+0.47%)
May 18, 2021 228.08 232.25 224.89 227.35 1,334,170 +2.41(+1.07%)
May 17, 2021 226.78 230.63 222.04 224.94 1,506,048 -4.31(-1.88%)
May 14, 2021 227.64 231.30 223.28 229.25 1,494,551 +7.29(+3.28%)
May 13, 2021 229.94 234.28 218.63 221.96 1,943,753 -3.64(-1.61%)
May 12, 2021 233.40 234.75 221.47 225.60 2,474,880 -12.30(-5.17%)
May 11, 2021 219.45 240.53 218.55 237.90 2,463,197 +7.15(+3.10%)
May 10, 2021 236.10 236.54 228.90 230.75 1,439,337 -6.52(-2.75%)
May 07, 2021 241.99 245.28 235.54 237.27 1,463,529 +2.92(+1.25%)
May 06, 2021 241.24 241.54 230.43 234.35 2,483,368 -7.71(-3.19%)
May 05, 2021 246.98 249.38 240.38 242.06 1,087,959 -2.01(-0.82%)
May 04, 2021 250.05 250.61 235.38 244.07 3,219,472 -11.85(-4.63%)
May 03, 2021 269.95 270.46 255.54 255.92 2,172,958 -13.78(-5.11%)
Apr 30, 2021 269.15 276.77 268.11 269.70 1,345,500 -3.92(-1.43%)
Apr 29, 2021 282.99 282.99 271.00 273.62 1,590,565 -8.22(-2.92%)
Apr 28, 2021 282.68 285.09 278.16 281.84 877,320 -1.16(-0.41%)
Apr 27, 2021 284.00 286.26 279.57 283.00 861,079 -2.35(-0.82%)
Apr 26, 2021 278.13 285.73 277.89 285.35 875,440 +6.05(+2.17%)
Apr 23, 2021 276.48 282.73 276.38 279.30 1,170,800 +4.34(+1.58%)
Apr 22, 2021 275.60 287.44 274.24 274.96 2,612,604 +0.42(+0.15%)
Apr 21, 2021 262.00 277.07 260.60 274.54 1,933,868 +8.74(+3.29%)
Apr 20, 2021 263.68 268.81 261.24 265.80 980,323 -0.21(-0.08%)
Apr 19, 2021 268.47 274.14 263.80 266.01 1,095,922 -3.97(-1.47%)
Apr 16, 2021 273.71 273.80 264.68 269.98 2,028,300 -4.27(-1.56%)
Apr 15, 2021 263.64 276.98 262.70 274.25 2,181,696 +14.34(+5.52%)
Apr 14, 2021 264.81 268.14 258.77 259.91 1,863,942 -5.41(-2.04%)
Apr 13, 2021 251.99 267.21 251.92 265.32 2,696,852 +16.36(+6.57%)
Apr 12, 2021 241.25 251.85 240.79 248.96 2,553,664 +4.70(+1.92%)
Apr 09, 2021 241.30 246.42 235.76 244.26 2,620,100 +5.78(+2.42%)
Apr 08, 2021 227.70 242.88 227.32 238.48 4,076,607 +15.92(+7.15%)
Apr 07, 2021 228.99 228.99 220.14 222.56 1,780,949 -5.99(-2.62%)
Apr 06, 2021 226.28 232.07 224.61 228.55 1,472,016 +1.72(+0.76%)
Apr 05, 2021 231.05 231.94 226.45 226.83 1,265,405 -2.87(-1.25%)
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.