Okta Inc Cl A (NQ: OKTA )

222.33 USD -0.36 (-0.16%)
Streaming Delayed Price Updated: 11:44 AM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 29.00 29.25 28.03 28.21 654,032 -0.78(-2.69%)
Sep 28, 2017 29.00 30.62 28.88 28.99 797,304 -0.14(-0.48%)
Sep 27, 2017 28.95 29.29 28.54 29.13 427,161 +0.59(+2.07%)
Sep 26, 2017 28.78 29.15 28.35 28.54 482,943 -0.26(-0.90%)
Sep 25, 2017 29.30 29.45 28.39 28.80 568,263 -0.40(-1.37%)
Sep 22, 2017 29.20 29.63 29.01 29.20 271,870 -0.20(-0.68%)
Sep 21, 2017 29.18 29.89 28.63 29.40 261,306 +0.24(+0.82%)
Sep 20, 2017 29.50 29.50 29.02 29.16 228,756 -0.30(-1.02%)
Sep 19, 2017 29.25 29.92 29.00 29.46 391,505 +0.21(+0.72%)
Sep 18, 2017 28.72 29.86 28.66 29.25 481,244 +0.63(+2.20%)
Sep 15, 2017 29.10 29.37 28.62 28.62 626,584 -0.35(-1.21%)
Sep 14, 2017 29.50 29.61 28.76 28.97 302,041 -0.59(-2.00%)
Sep 13, 2017 29.35 29.82 29.18 29.56 243,877 +0.16(+0.54%)
Sep 12, 2017 31.69 31.69 28.87 29.40 337,510 -0.79(-2.62%)
Sep 11, 2017 30.26 33.53 29.30 30.19 1,005,892 -0.11(-0.36%)
Sep 08, 2017 28.32 30.56 24.50 30.30 1,682,349 +3.18(+11.73%)
Sep 07, 2017 27.01 27.97 26.86 27.12 585,261 +0.10(+0.37%)
Sep 06, 2017 26.49 27.30 26.21 27.02 351,465 +0.67(+2.54%)
Sep 05, 2017 26.61 27.00 26.26 26.35 257,147 -0.24(-0.90%)
Sep 01, 2017 26.94 26.97 26.26 26.59 189,212 -0.40(-1.48%)
Aug 31, 2017 26.63 27.48 25.82 26.99 470,396 +0.68(+2.58%)
Aug 30, 2017 24.58 26.67 24.57 26.31 776,024 +1.82(+7.43%)
Aug 29, 2017 24.23 24.90 24.13 24.49 192,866 +0.03(+0.12%)
Aug 28, 2017 25.07 25.07 23.91 24.46 282,865 -0.47(-1.89%)
Aug 25, 2017 25.75 24.84 24.93 186,118 -0.48(-1.89%)
Aug 24, 2017 25.59 25.59 24.89 25.41 133,082 -0.03(-0.12%)
Aug 23, 2017 25.38 25.70 25.31 25.44 103,334 -0.26(-1.01%)
Aug 22, 2017 25.27 25.97 25.18 25.70 282,236 +0.63(+2.51%)
Aug 21, 2017 24.75 25.27 24.51 25.07 190,978 +0.21(+0.84%)
Aug 18, 2017 24.06 24.97 23.95 24.86 146,489 +0.61(+2.52%)
Aug 17, 2017 24.54 25.08 24.21 24.25 180,153 -0.33(-1.34%)
Aug 16, 2017 23.67 24.74 23.45 24.58 232,863 +0.97(+4.11%)
Aug 15, 2017 24.00 24.15 23.43 23.61 151,806 -0.42(-1.75%)
Aug 14, 2017 24.23 24.24 23.63 24.03 278,672 +0.25(+1.05%)
Aug 11, 2017 22.91 23.80 22.77 23.78 267,478 +0.82(+3.57%)
Aug 10, 2017 23.43 23.43 22.79 22.96 186,160 -0.71(-3.00%)
Aug 09, 2017 23.40 23.84 23.24 23.67 110,058 +0.11(+0.47%)
Aug 08, 2017 23.35 23.92 23.22 23.56 182,288 +0.12(+0.51%)
Aug 07, 2017 22.93 23.54 22.72 23.44 290,137 +0.43(+1.87%)
Aug 04, 2017 22.77 23.20 22.77 23.01 227,303 +0.19(+0.83%)
Aug 03, 2017 22.06 23.20 22.06 22.82 156,577 +0.63(+2.84%)
Aug 02, 2017 22.72 22.90 21.80 22.19 593,641 -0.50(-2.20%)
Aug 01, 2017 22.28 22.82 21.52 22.69 424,504 +0.74(+3.37%)
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%)
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.