Okta Inc Cl A (NQ: OKTA )

188.26 USD -12.06 (-6.02%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 61.83 61.83 61.83 0 +0.14(+0.23%)
Aug 30, 2018 61.94 62.19 60.77 61.69 738,684 -0.25(-0.40%)
Aug 29, 2018 60.50 62.23 60.50 61.94 1,105,760 +1.47(+2.43%)
Aug 28, 2018 59.75 60.70 59.28 60.47 1,174,018 +0.96(+1.61%)
Aug 27, 2018 60.00 60.23 58.87 59.51 1,249,018 -0.44(-0.73%)
Aug 24, 2018 58.63 60.00 58.63 59.95 989,900 +1.44(+2.46%)
Aug 23, 2018 57.26 58.95 57.17 58.51 1,021,008 +1.25(+2.18%)
Aug 22, 2018 56.02 57.58 55.90 57.26 616,880 +1.18(+2.10%)
Aug 21, 2018 56.32 57.19 55.98 56.08 688,875 +0.05(+0.09%)
Aug 20, 2018 55.12 56.47 54.69 56.03 798,156 +0.80(+1.45%)
Aug 17, 2018 55.01 55.54 53.57 55.23 706,400 +0.37(+0.67%)
Aug 16, 2018 55.29 55.55 54.50 54.86 602,628 +0.41(+0.75%)
Aug 15, 2018 54.90 56.11 53.90 54.45 847,851 -1.11(-2.00%)
Aug 14, 2018 55.30 55.74 53.64 55.56 916,099 +0.64(+1.17%)
Aug 13, 2018 55.88 56.51 54.33 54.92 1,291,548 -1.19(-2.12%)
Aug 10, 2018 56.27 57.86 56.00 56.11 1,280,100 -0.60(-1.06%)
Aug 09, 2018 55.01 57.61 55.01 56.71 1,719,275 +1.80(+3.28%)
Aug 08, 2018 54.94 55.55 54.00 54.91 982,794 +0.04(+0.07%)
Aug 07, 2018 55.81 56.86 54.58 54.87 1,231,268 -0.51(-0.92%)
Aug 06, 2018 53.10 55.45 53.06 55.38 1,260,851 +2.45(+4.63%)
Aug 03, 2018 54.51 54.65 52.17 52.93 1,102,800 -1.66(-3.04%)
Aug 02, 2018 51.39 54.69 51.05 54.59 1,834,829 +2.58(+4.96%)
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.