Okta Inc Cl A (NQ: OKTA )

104.62 -0.30 (-0.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 74.50 76.94 74.50 76.86 1,935,030 +2.88(+3.89%)
Jul 28, 2023 71.21 74.11 71.11 73.98 1,771,976 +3.67(+5.22%)
Jul 27, 2023 72.50 72.70 70.02 70.31 1,223,016 -1.10(-1.54%)
Jul 26, 2023 70.73 72.10 70.25 71.41 2,542,707 +0.88(+1.25%)
Jul 25, 2023 70.96 71.93 70.42 70.53 1,198,298 +0.03(+0.04%)
Jul 24, 2023 70.20 71.06 69.63 70.50 1,442,611 +0.50(+0.71%)
Jul 21, 2023 70.57 71.09 69.64 70.00 1,894,094 +0.24(+0.34%)
Jul 20, 2023 69.70 70.50 69.30 69.76 2,603,707 -0.61(-0.87%)
Jul 19, 2023 71.66 73.16 69.84 70.37 3,156,250 -0.47(-0.66%)
Jul 18, 2023 70.69 71.20 69.93 70.84 3,106,330 -0.01(-0.01%)
Jul 17, 2023 70.71 72.18 70.26 70.85 3,219,127 +0.16(+0.23%)
Jul 14, 2023 73.70 74.44 70.42 70.69 2,572,931 -2.84(-3.86%)
Jul 13, 2023 71.59 73.78 71.41 73.53 2,707,004 +2.58(+3.64%)
Jul 12, 2023 71.81 71.95 69.74 70.95 2,071,607 +0.36(+0.51%)
Jul 11, 2023 69.85 70.67 68.69 70.59 2,496,075 +0.85(+1.22%)
Jul 10, 2023 68.27 70.38 68.09 69.74 1,915,065 +1.21(+1.77%)
Jul 07, 2023 69.09 69.61 68.41 68.53 1,265,137 -0.04(-0.06%)
Jul 06, 2023 68.98 69.00 67.72 68.57 2,136,446 -1.77(-2.52%)
Jul 05, 2023 68.97 70.50 68.13 70.34 2,006,840 +1.08(+1.56%)
Jul 03, 2023 69.67 70.50 68.67 69.26 1,396,575 -0.09(-0.13%)
Jun 30, 2023 69.50 70.98 69.21 69.35 2,126,514 +0.18(+0.26%)
Jun 29, 2023 69.54 69.87 68.69 69.17 2,002,635 -0.42(-0.60%)
Jun 28, 2023 69.32 70.18 68.52 69.59 2,643,547 +0.36(+0.52%)
Jun 27, 2023 69.77 70.33 68.69 69.23 2,250,757 -0.40(-0.57%)
Jun 26, 2023 69.29 70.40 68.67 69.63 1,454,765 +0.38(+0.55%)
Jun 23, 2023 70.17 70.42 69.19 69.25 2,013,839 -1.74(-2.45%)
Jun 22, 2023 69.73 71.02 68.90 70.99 1,970,371 +0.64(+0.91%)
Jun 21, 2023 72.63 73.08 69.21 70.35 3,847,826 -3.00(-4.09%)
Jun 20, 2023 74.49 75.98 73.33 73.35 1,996,634 -2.40(-3.17%)
Jun 16, 2023 76.97 77.30 74.75 75.75 3,924,977 -0.43(-0.56%)
Jun 15, 2023 74.12 76.71 73.66 76.18 2,395,817 +1.76(+2.36%)
Jun 14, 2023 75.80 76.78 73.93 74.42 2,671,276 -1.65(-2.17%)
Jun 13, 2023 74.29 76.09 73.58 76.07 4,033,479 +2.98(+4.08%)
Jun 12, 2023 71.82 73.35 71.45 73.09 2,354,044 +1.69(+2.37%)
Jun 09, 2023 71.55 73.06 70.83 71.40 2,496,520 -0.05(-0.07%)
Jun 08, 2023 71.87 72.95 71.36 71.45 2,094,081 -0.58(-0.81%)
Jun 07, 2023 72.80 73.32 71.36 72.03 2,439,324 -0.61(-0.84%)
Jun 06, 2023 71.73 73.75 71.30 72.64 2,870,058 +0.63(+0.87%)
Jun 05, 2023 73.50 73.70 71.30 72.01 4,971,444 -1.82(-2.47%)
Jun 02, 2023 76.00 76.16 73.20 73.83 6,589,700 -0.86(-1.15%)
Jun 01, 2023 74.14 75.78 70.20 74.69 19,690,196 -16.21(-17.83%)
May 31, 2023 89.64 91.50 88.85 90.90 5,450,027 +0.79(+0.88%)
May 30, 2023 90.42 91.00 87.66 90.11 3,272,704 +2.01(+2.28%)
May 26, 2023 84.57 88.76 84.45 88.10 2,221,964 +3.53(+4.17%)
May 25, 2023 85.41 85.73 83.54 84.57 1,547,533 -0.10(-0.12%)
May 24, 2023 83.00 85.24 82.54 84.67 1,610,628 +1.25(+1.50%)
May 23, 2023 84.86 86.79 83.07 83.42 1,718,268 -2.02(-2.36%)
May 22, 2023 81.73 85.86 81.35 85.44 2,475,447 +3.29(+4.00%)
May 19, 2023 80.68 82.57 80.37 82.15 1,917,532 +0.96(+1.18%)
May 18, 2023 80.35 81.37 79.47 81.19 1,930,818 +0.84(+1.05%)
May 17, 2023 78.27 80.47 77.47 80.35 1,337,833 +2.24(+2.87%)
May 16, 2023 77.13 78.56 76.74 78.11 975,625 -0.27(-0.34%)
May 15, 2023 76.51 78.64 76.19 78.38 1,450,602 +1.91(+2.50%)
May 12, 2023 78.75 78.75 75.31 76.47 1,628,886 -2.42(-3.07%)
May 11, 2023 78.25 79.13 77.11 78.89 1,829,066 +0.64(+0.82%)
May 10, 2023 76.62 79.20 76.35 78.25 1,899,221 +2.22(+2.92%)
May 09, 2023 79.00 80.08 75.95 76.03 1,984,997 -3.22(-4.06%)
May 08, 2023 75.27 79.40 75.25 79.25 3,328,564 +5.47(+7.41%)
May 05, 2023 72.91 74.26 72.58 73.78 1,468,144 +1.13(+1.56%)
May 04, 2023 69.82 73.09 69.82 72.65 2,505,862 +2.50(+3.56%)
May 03, 2023 70.20 70.85 68.13 70.15 2,655,584 -0.13(-0.18%)
May 02, 2023 68.35 70.50 67.18 70.28 3,460,402 +1.64(+2.39%)
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.