Okta Inc Cl A (NQ: OKTA )

100.76 -5.26 (-4.96%)
Streaming Delayed Price Updated: 11:59 AM EDT, Aug 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 16, 2022 106.00 107.10 101.71 106.02 1,451,303 -1.09(-1.02%)
Aug 15, 2022 102.70 107.86 102.35 107.11 1,230,081 +2.96(+2.84%)
Aug 12, 2022 104.50 104.50 101.40 104.15 1,090,692 +1.66(+1.62%)
Aug 11, 2022 107.13 109.34 101.89 102.49 1,688,331 -3.20(-3.03%)
Aug 10, 2022 104.06 108.13 104.02 105.69 2,562,549 +4.26(+4.20%)
Aug 09, 2022 105.87 106.06 99.81 101.43 2,092,066 -5.79(-5.40%)
Aug 08, 2022 105.67 110.94 105.03 107.22 1,680,772 +2.75(+2.63%)
Aug 05, 2022 101.00 105.99 100.27 104.47 1,234,001 +0.40(+0.38%)
Aug 04, 2022 103.61 105.42 100.54 104.07 1,199,191 -0.42(-0.40%)
Aug 03, 2022 100.96 106.61 100.80 104.49 3,148,010 +6.61(+6.75%)
Aug 02, 2022 96.34 100.23 96.33 97.88 1,338,605 -0.65(-0.66%)
Aug 01, 2022 96.91 102.44 95.25 98.53 1,380,766 +0.08(+0.08%)
Jul 29, 2022 98.34 98.64 95.18 98.45 1,743,266 +0.05(+0.05%)
Jul 28, 2022 96.44 98.92 93.45 98.40 1,640,524 +1.98(+2.05%)
Jul 27, 2022 93.87 96.52 92.47 96.42 2,001,304 +5.25(+5.76%)
Jul 26, 2022 98.94 98.94 91.03 91.17 1,876,669 -7.97(-8.04%)
Jul 25, 2022 101.68 101.68 98.27 99.14 1,796,809 -2.81(-2.76%)
Jul 22, 2022 104.40 107.86 99.91 101.95 1,611,216 -2.45(-2.35%)
Jul 21, 2022 102.53 104.98 101.37 104.40 1,516,629 +1.37(+1.33%)
Jul 20, 2022 96.26 104.60 96.26 103.03 2,415,036 +7.34(+7.67%)
Jul 19, 2022 97.27 97.63 92.20 95.69 1,728,020 +0.23(+0.24%)
Jul 18, 2022 96.24 99.20 95.13 95.46 2,274,198 +1.44(+1.53%)
Jul 15, 2022 93.54 95.82 91.50 94.02 1,778,444 +1.18(+1.27%)
Jul 14, 2022 96.07 96.65 92.31 92.84 2,374,607 -4.26(-4.39%)
Jul 13, 2022 93.78 98.69 91.29 97.10 2,018,097 +1.34(+1.40%)
Jul 12, 2022 100.57 104.53 94.94 95.76 2,731,391 -4.62(-4.60%)
Jul 11, 2022 102.59 104.72 98.77 100.38 2,217,349 -3.52(-3.39%)
Jul 08, 2022 100.84 105.88 99.81 103.90 2,313,301 +0.24(+0.23%)
Jul 07, 2022 100.51 104.29 100.17 103.66 1,490,100 +2.33(+2.30%)
Jul 06, 2022 103.03 106.05 99.99 101.33 2,411,485 -1.23(-1.20%)
Jul 05, 2022 95.64 102.84 93.80 102.56 2,753,921 +6.58(+6.86%)
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.