Okta Inc Cl A (NQ: OKTA )

217.04 USD +18.96 (+9.57%)
Streaming Delayed Price Updated: 12:02 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 226.46 226.46 213.52 215.23 1,968,035 -8.38(-3.75%)
Nov 29, 2021 224.00 225.73 218.84 223.61 1,458,989 +0.92(+0.41%)
Nov 26, 2021 221.10 224.21 217.01 222.69 920,754 +3.11(+1.42%)
Nov 24, 2021 212.86 220.53 208.24 219.58 1,900,795 +3.94(+1.83%)
Nov 23, 2021 224.60 224.60 214.57 215.64 2,524,741 -10.61(-4.69%)
Nov 22, 2021 239.54 240.68 226.05 226.25 2,275,291 -14.43(-6.00%)
Nov 19, 2021 264.35 264.39 239.91 240.68 3,027,766 -23.71(-8.97%)
Nov 18, 2021 267.41 264.73 262.88 264.39 1,140,499 -2.03(-0.76%)
Nov 17, 2021 266.41 269.33 263.06 266.42 849,383 -1.53(-0.57%)
Nov 16, 2021 260.00 268.18 258.02 267.95 1,091,437 +7.95(+3.06%)
Nov 15, 2021 261.61 262.00 257.11 260.00 696,866 -1.50(-0.57%)
Nov 12, 2021 257.32 262.97 256.00 261.50 1,091,692 +5.97(+2.34%)
Nov 11, 2021 261.02 263.27 255.26 255.53 776,300 -2.41(-0.93%)
Nov 10, 2021 266.92 257.94 1,178,423 -10.34(-3.85%)
Nov 09, 2021 259.24 268.49 258.00 268.28 1,430,293 +10.33(+4.00%)
Nov 08, 2021 254.80 261.37 254.00 257.95 1,034,277 +3.06(+1.20%)
Nov 05, 2021 257.38 258.61 250.77 254.89 723,629 -0.81(-0.32%)
Nov 04, 2021 255.80 257.52 250.89 255.70 1,092,050 +1.45(+0.57%)
Nov 03, 2021 254.70 255.00 248.51 254.25 786,990 +0.55(+0.22%)
Nov 02, 2021 251.46 256.69 250.54 253.70 908,380 +3.50(+1.40%)
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.