Okta Inc Cl A (NQ: OKTA )

222.15 USD -0.54 (-0.24%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 132.75 133.92 128.50 130.83 1,322,352 -1.16(-0.88%)
Jul 30, 2019 131.20 134.35 130.53 131.99 1,478,154 -0.64(-0.48%)
Jul 29, 2019 141.01 141.85 128.17 132.63 3,096,922 -7.90(-5.62%)
Jul 26, 2019 137.63 141.00 137.44 140.53 1,271,700 +3.91(+2.86%)
Jul 25, 2019 136.98 137.80 134.65 136.62 1,034,732 +1.42(+1.05%)
Jul 24, 2019 135.02 137.49 134.13 135.20 778,101 -0.44(-0.32%)
Jul 23, 2019 137.97 138.27 134.15 135.64 951,080 -1.48(-1.08%)
Jul 22, 2019 137.30 139.16 136.75 137.12 853,706 +0.93(+0.68%)
Jul 19, 2019 140.00 140.18 135.86 136.19 1,381,300 -2.47(-1.78%)
Jul 18, 2019 137.51 139.90 136.19 138.66 1,096,003 +0.64(+0.46%)
Jul 17, 2019 136.00 139.27 135.29 138.02 1,177,329 +3.17(+2.35%)
Jul 16, 2019 138.05 139.49 134.10 134.85 1,374,068 -3.15(-2.28%)
Jul 15, 2019 136.11 138.27 134.37 138.00 1,397,907 +2.71(+2.00%)
Jul 12, 2019 136.59 137.13 132.14 135.29 1,404,400 -1.32(-0.97%)
Jul 11, 2019 136.03 137.48 135.08 136.61 1,248,577 +1.13(+0.83%)
Jul 10, 2019 134.77 137.80 134.77 135.48 2,161,503 +1.58(+1.18%)
Jul 09, 2019 129.63 134.47 129.44 133.90 1,692,647 +3.82(+2.94%)
Jul 08, 2019 126.45 130.61 126.01 130.08 1,433,190 +2.37(+1.86%)
Jul 05, 2019 125.73 128.33 123.50 127.71 1,731,800 +0.21(+0.16%)
Jul 03, 2019 126.55 130.27 126.35 127.50 1,516,900 +1.52(+1.21%)
Jul 02, 2019 122.89 126.20 122.73 125.98 1,629,310 +2.77(+2.25%)
Jul 01, 2019 126.00 126.50 120.89 123.21 2,272,989 -0.30(-0.24%)
Jun 28, 2019 123.39 124.79 120.65 123.51 2,728,200 +0.77(+0.63%)
Jun 27, 2019 120.00 123.21 118.27 122.74 2,873,130 +3.02(+2.52%)
Jun 26, 2019 122.40 123.94 119.50 119.72 1,854,716 -1.28(-1.06%)
Jun 25, 2019 125.83 125.86 120.31 121.00 3,049,640 -4.00(-3.20%)
Jun 24, 2019 130.86 131.49 124.03 125.00 3,025,282 -6.15(-4.69%)
Jun 21, 2019 133.00 133.54 130.46 131.15 2,943,900 -2.23(-1.67%)
Jun 20, 2019 135.00 136.61 132.93 133.38 2,296,555 +0.98(+0.74%)
Jun 19, 2019 129.73 132.60 128.00 132.40 1,864,707 +3.67(+2.85%)
Jun 18, 2019 129.80 131.83 128.57 128.73 1,350,007 +0.93(+0.73%)
Jun 17, 2019 129.31 129.99 126.66 127.80 1,663,007 -1.15(-0.89%)
Jun 14, 2019 129.83 130.96 127.69 128.95 877,300 -1.40(-1.07%)
Jun 13, 2019 130.00 131.22 129.01 130.35 1,019,836 +0.74(+0.57%)
Jun 12, 2019 127.87 129.86 127.25 129.61 1,582,571 +2.26(+1.77%)
Jun 11, 2019 130.84 131.33 125.70 127.35 2,824,796 -2.57(-1.98%)
Jun 10, 2019 130.51 133.86 128.70 129.92 2,440,944 +2.61(+2.05%)
Jun 07, 2019 124.81 128.50 124.50 127.31 2,580,600 +3.74(+3.03%)
Jun 06, 2019 119.21 124.13 117.60 123.57 2,811,140 +4.08(+3.41%)
Jun 05, 2019 115.10 119.63 114.60 119.49 3,215,557 +5.50(+4.82%)
Jun 04, 2019 111.12 114.19 107.82 113.99 3,323,354 +4.96(+4.55%)
Jun 03, 2019 114.44 116.11 107.41 109.03 4,302,347 -4.19(-3.70%)
May 31, 2019 114.50 119.96 110.51 113.22 8,576,800 +6.62(+6.21%)
May 30, 2019 106.10 107.90 104.09 106.60 4,015,145 +1.11(+1.05%)
May 29, 2019 107.20 108.27 104.93 105.49 3,412,274 -3.11(-2.86%)
May 28, 2019 109.09 112.15 106.72 108.60 7,452,593 -1.03(-0.94%)
May 24, 2019 109.10 110.23 107.90 109.63 1,474,900 +1.65(+1.53%)
May 23, 2019 108.01 108.95 105.29 107.98 2,049,778 -1.71(-1.56%)
May 22, 2019 110.26 111.94 109.50 109.69 1,312,863 +0.04(+0.04%)
May 21, 2019 110.00 111.00 109.20 109.65 1,279,136 +0.78(+0.72%)
May 20, 2019 109.82 110.72 107.11 108.87 1,667,625 -2.06(-1.86%)
May 17, 2019 108.64 111.65 107.82 110.93 4,209,400 +1.22(+1.11%)
May 16, 2019 106.80 111.23 106.60 109.71 1,819,359 +3.58(+3.37%)
May 15, 2019 103.01 107.48 102.69 106.13 1,858,211 +2.30(+2.22%)
May 14, 2019 101.52 104.44 100.57 103.83 1,954,129 +3.77(+3.77%)
May 13, 2019 101.45 104.51 98.91 100.06 2,710,054 -5.53(-5.24%)
May 10, 2019 105.70 107.50 102.76 105.59 1,931,400 -0.80(-0.75%)
May 09, 2019 104.00 107.41 102.14 106.39 1,817,114 +0.81(+0.77%)
May 08, 2019 104.36 106.72 104.05 105.58 926,524 +0.47(+0.45%)
May 07, 2019 106.68 108.37 103.57 105.11 1,730,565 -2.68(-2.49%)
May 06, 2019 102.16 108.23 100.55 107.79 1,698,151 +1.72(+1.62%)
May 03, 2019 104.65 106.60 103.00 106.07 1,618,600 +2.43(+2.34%)
May 02, 2019 101.55 104.59 100.22 103.64 1,659,610 +1.49(+1.46%)
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.