Okta Inc Cl A (NQ: OKTA )

248.18 USD -2.32 (-0.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 22.56 22.78 21.66 21.95 486,112 -0.42(-1.88%)
Jul 28, 2017 22.58 23.00 22.32 22.37 147,870 -0.32(-1.41%)
Jul 27, 2017 23.56 23.81 22.51 22.69 289,666 -0.83(-3.53%)
Jul 26, 2017 23.88 23.95 23.44 23.52 120,651 -0.16(-0.68%)
Jul 25, 2017 23.58 23.98 23.25 23.68 161,947 +0.02(+0.08%)
Jul 24, 2017 24.17 24.45 23.43 23.66 203,981 -0.61(-2.51%)
Jul 21, 2017 24.20 24.50 23.65 24.27 224,966 +0.24(+1.00%)
Jul 20, 2017 24.12 24.14 23.58 24.03 135,090 -0.12(-0.50%)
Jul 19, 2017 23.70 24.20 23.69 24.15 203,850 +0.40(+1.68%)
Jul 18, 2017 23.53 24.00 23.34 23.75 183,312 -0.01(-0.04%)
Jul 17, 2017 22.99 23.78 22.99 23.76 190,014 +0.62(+2.68%)
Jul 14, 2017 23.07 23.21 22.91 23.14 167,349 -0.05(-0.22%)
Jul 13, 2017 23.24 23.31 22.85 23.19 431,687 -0.13(-0.56%)
Jul 12, 2017 22.93 23.88 22.93 23.32 403,532 +0.30(+1.30%)
Jul 11, 2017 23.08 23.46 22.42 23.02 330,848 -0.19(-0.82%)
Jul 10, 2017 23.41 23.93 22.79 23.21 353,157 -0.19(-0.81%)
Jul 07, 2017 22.82 24.12 22.75 23.40 826,216 +0.62(+2.72%)
Jul 06, 2017 22.11 23.12 22.10 22.78 427,856 +0.40(+1.79%)
Jul 05, 2017 22.67 22.67 22.05 22.38 719,377 -0.12(-0.53%)
Jul 03, 2017 23.00 23.27 22.33 22.50 322,133 -0.30(-1.32%)
Jun 30, 2017 23.14 23.33 22.80 22.80 460,606 -0.49(-2.10%)
Jun 29, 2017 23.89 24.05 22.90 23.29 680,426 -0.70(-2.92%)
Jun 28, 2017 24.20 24.55 23.82 23.99 531,817 -0.05(-0.21%)
Jun 27, 2017 25.10 25.31 24.00 24.04 685,976 -1.24(-4.91%)
Jun 26, 2017 25.59 25.99 25.15 25.28 436,653 -0.25(-0.98%)
Jun 23, 2017 25.03 25.53 2,092,271 -0.77(-2.93%)
Jun 22, 2017 25.94 26.85 25.78 26.30 555,839 +0.36(+1.39%)
Jun 21, 2017 26.69 26.86 25.53 25.94 398,974 -0.67(-2.52%)
Jun 20, 2017 27.39 27.42 26.15 26.61 372,093 -0.70(-2.56%)
Jun 19, 2017 26.67 27.35 26.60 27.31 355,446 +0.83(+3.13%)
Jun 16, 2017 25.71 26.55 25.28 26.48 902,543 +0.84(+3.28%)
Jun 15, 2017 26.24 26.24 25.00 25.64 378,111 -0.91(-3.43%)
Jun 14, 2017 25.67 26.82 25.64 26.55 464,692 +1.02(+4.00%)
Jun 13, 2017 24.00 26.17 24.00 25.53 749,192 +1.72(+7.22%)
Jun 12, 2017 25.50 25.59 23.55 23.81 681,610 -1.28(-5.10%)
Jun 09, 2017 27.43 28.25 25.00 25.09 895,957 -2.06(-7.59%)
Jun 08, 2017 27.60 28.10 26.01 27.15 2,090,882 +1.46(+5.68%)
Jun 07, 2017 25.39 25.96 24.43 25.69 974,494 +0.84(+3.38%)
Jun 06, 2017 24.50 25.45 24.50 24.85 450,778 +0.24(+0.98%)
Jun 05, 2017 25.06 25.26 24.53 24.61 238,760 -0.32(-1.28%)
Jun 02, 2017 25.28 25.44 24.36 24.93 309,036 -0.37(-1.46%)
Jun 01, 2017 26.29 26.48 25.16 25.30 257,779 -0.80(-3.07%)
May 31, 2017 26.30 26.37 25.64 26.10 222,900 +0.11(+0.42%)
May 30, 2017 26.11 26.80 25.56 25.99 216,857 +0.00(+0.00%)
May 26, 2017 25.00 26.25 24.80 25.99 206,937 +0.93(+3.71%)
May 25, 2017 24.29 26.49 24.28 25.06 583,485 +0.82(+3.38%)
May 24, 2017 24.71 25.00 24.20 24.24 253,499 -0.28(-1.14%)
May 23, 2017 25.05 25.45 24.40 24.52 363,107 -0.49(-1.96%)
May 22, 2017 24.25 25.42 24.25 25.01 315,234 +0.77(+3.18%)
May 19, 2017 23.08 24.30 23.01 24.24 302,713 +1.25(+5.44%)
May 18, 2017 22.98 23.26 22.85 22.99 250,260 +0.08(+0.35%)
May 17, 2017 23.15 23.77 22.67 22.91 325,354 -0.35(-1.50%)
May 16, 2017 23.85 24.34 23.12 23.26 186,435 -0.48(-2.02%)
May 15, 2017 23.94 24.90 23.51 23.74 215,186 +0.04(+0.17%)
May 12, 2017 23.36 23.88 23.32 23.70 211,139 +0.36(+1.54%)
May 11, 2017 23.36 23.82 22.89 23.34 207,861 -0.11(-0.47%)
May 10, 2017 23.85 24.16 23.40 23.45 203,424 -0.41(-1.72%)
May 09, 2017 23.63 24.30 23.27 23.86 302,242 +0.13(+0.55%)
May 08, 2017 25.00 25.00 23.58 23.73 247,146 -1.42(-5.65%)
May 05, 2017 24.96 25.15 24.60 25.15 158,361 +0.18(+0.72%)
May 04, 2017 24.95 25.14 24.09 24.97 112,755 -0.01(-0.02%)
May 03, 2017 24.40 25.19 24.37 24.98 209,577 +0.21(+0.87%)
May 02, 2017 25.55 26.00 24.11 24.76 387,751 -0.76(-2.98%)
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.