Okta Inc Cl A (NQ: OKTA )

218.00 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2021 212.52 218.67 203.94 217.88 2,120,941 +3.29(+1.53%)
Dec 03, 2021 219.95 225.00 210.23 214.59 2,764,618 -6.59(-2.98%)
Dec 02, 2021 215.75 224.62 213.19 221.18 5,851,724 +23.10(+11.66%)
Dec 01, 2021 218.54 219.50 196.78 198.08 2,996,806 -17.15(-7.97%)
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%)
Nov 01, 2021 247.20 250.21 247.18 250.20 972,006 +3.02(+1.22%)
Oct 29, 2021 244.97 249.79 244.01 247.18 1,044,266 +2.55(+1.04%)
Oct 28, 2021 248.57 248.57 239.57 244.63 2,124,789 -5.38(-2.15%)
Oct 27, 2021 256.15 258.30 249.07 250.01 1,243,937 -5.70(-2.23%)
Oct 26, 2021 262.53 255.71 972,991 -5.34(-2.05%)
Oct 25, 2021 260.00 265.07 258.52 261.05 818,340 +0.67(+0.26%)
Oct 22, 2021 259.17 260.82 256.18 260.38 739,358 +0.61(+0.23%)
Oct 21, 2021 254.73 261.08 254.73 259.77 788,134 +3.49(+1.36%)
Oct 20, 2021 258.66 262.50 254.62 256.28 613,479 -1.43(-0.55%)
Oct 19, 2021 260.14 262.44 257.31 257.71 981,398 -2.21(-0.85%)
Oct 18, 2021 253.97 260.38 252.61 259.92 1,309,163 +4.90(+1.92%)
Oct 15, 2021 252.24 257.04 250.38 255.02 1,202,123 -0.51(-0.20%)
Oct 14, 2021 251.00 261.30 251.00 255.53 2,519,183 +8.32(+3.37%)
Oct 13, 2021 237.37 247.58 237.37 247.21 1,511,563 +12.04(+5.12%)
Oct 12, 2021 227.94 236.53 227.94 235.17 1,353,874 +9.31(+4.12%)
Oct 11, 2021 226.59 230.36 225.10 225.86 1,421,571 -2.69(-1.18%)
Oct 08, 2021 235.28 235.28 228.26 228.55 1,105,678 -5.41(-2.31%)
Oct 07, 2021 234.18 237.45 233.57 233.96 1,329,006 +2.03(+0.87%)
Oct 06, 2021 226.18 234.41 225.35 231.93 1,209,302 +4.10(+1.80%)
Oct 05, 2021 225.91 229.60 224.01 227.83 1,156,522 +2.87(+1.28%)
Oct 04, 2021 235.00 236.10 223.54 224.96 1,797,501 -13.12(-5.51%)
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.