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 (%)
Dec 31, 2019 113.21 115.52 112.85 115.37 1,092,500 +1.07(+0.94%)
Dec 30, 2019 118.94 119.10 112.51 114.30 1,893,752 -5.62(-4.69%)
Dec 27, 2019 121.46 121.79 118.50 119.92 1,489,100 -0.48(-0.40%)
Dec 26, 2019 120.32 122.37 120.00 120.40 1,068,309 +1.38(+1.16%)
Dec 24, 2019 118.09 120.18 117.48 119.02 608,600 +0.93(+0.79%)
Dec 23, 2019 116.68 118.92 116.31 118.09 1,072,307 +1.87(+1.61%)
Dec 20, 2019 116.25 117.93 115.74 116.22 1,351,700 +0.47(+0.41%)
Dec 19, 2019 115.83 116.24 113.79 115.75 1,059,752 +0.35(+0.30%)
Dec 18, 2019 114.64 116.85 114.27 115.40 1,112,958 +1.30(+1.14%)
Dec 17, 2019 116.89 116.89 113.89 114.10 1,276,164 -2.13(-1.83%)
Dec 16, 2019 116.99 117.80 115.14 116.23 1,616,963 -0.46(-0.39%)
Dec 13, 2019 113.88 117.22 113.85 116.69 1,294,600 +3.44(+3.04%)
Dec 12, 2019 117.75 117.85 112.59 113.25 1,901,520 -4.40(-3.74%)
Dec 11, 2019 120.46 120.46 115.12 117.65 1,432,263 -1.96(-1.64%)
Dec 10, 2019 121.50 122.44 118.00 119.61 1,764,489 -1.41(-1.17%)
Dec 09, 2019 118.29 122.25 118.07 121.02 1,985,779 +2.71(+2.29%)
Dec 06, 2019 119.36 121.40 116.59 118.31 3,543,500 -0.85(-0.71%)
Dec 05, 2019 121.14 123.08 118.81 119.16 2,015,552 -2.69(-2.21%)
Dec 04, 2019 125.89 126.39 120.21 121.85 1,789,373 -2.94(-2.36%)
Dec 03, 2019 118.46 125.17 117.63 124.79 1,482,721 +2.84(+2.33%)
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.