Okta Inc Cl A (NQ: OKTA )

258.23 USD -1.69 (-0.65%)
Streaming Delayed Price Updated: 3:18 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 96.91 99.48 93.44 98.46 2,673,382 +1.40(+1.44%)
Sep 27, 2019 102.38 103.29 95.61 97.06 2,603,700 -5.05(-4.95%)
Sep 26, 2019 103.30 104.37 102.00 102.11 1,707,094 -0.56(-0.55%)
Sep 25, 2019 102.10 103.13 98.19 102.67 3,491,982 +0.28(+0.27%)
Sep 24, 2019 105.40 106.28 100.39 102.39 3,165,785 -2.73(-2.60%)
Sep 23, 2019 106.43 107.14 104.96 105.12 2,278,279 -1.04(-0.98%)
Sep 20, 2019 104.37 107.80 103.66 106.16 5,474,700 +2.41(+2.32%)
Sep 19, 2019 104.17 105.85 103.09 103.75 2,508,854 +0.12(+0.12%)
Sep 18, 2019 104.80 105.68 101.51 103.63 2,978,790 -2.03(-1.92%)
Sep 17, 2019 103.71 106.17 101.64 105.66 2,972,152 +1.87(+1.80%)
Sep 16, 2019 100.90 104.15 99.77 103.79 3,891,026 +1.70(+1.67%)
Sep 13, 2019 106.00 106.79 101.70 102.09 3,236,800 -4.28(-4.02%)
Sep 12, 2019 108.29 109.93 106.28 106.37 2,432,551 -0.21(-0.20%)
Sep 11, 2019 107.22 111.41 105.27 106.58 4,682,912 -0.64(-0.60%)
Sep 10, 2019 106.90 111.50 104.97 107.22 5,455,469 -2.78(-2.53%)
Sep 09, 2019 121.88 122.48 106.04 110.00 6,838,346 -11.25(-9.28%)
Sep 06, 2019 125.20 125.79 120.83 121.25 2,626,400 -3.00(-2.41%)
Sep 05, 2019 127.44 127.54 121.28 124.25 3,646,041 -3.69(-2.88%)
Sep 04, 2019 127.95 131.55 127.53 127.94 2,126,856 +2.39(+1.90%)
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.