Okta Inc Cl A (NQ: OKTA )

222.09 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 70.28 71.54 70.07 70.36 1,303,800 -0.05(-0.07%)
Sep 27, 2018 70.10 71.35 69.36 70.41 1,553,678 +0.82(+1.18%)
Sep 26, 2018 69.83 70.18 68.60 69.59 1,480,509 +0.17(+0.24%)
Sep 25, 2018 68.37 70.67 68.30 69.42 1,396,004 +0.90(+1.31%)
Sep 24, 2018 67.73 70.08 65.20 68.52 1,716,499 +0.02(+0.03%)
Sep 21, 2018 71.30 71.60 68.30 68.50 2,371,600 -2.50(-3.52%)
Sep 20, 2018 69.35 71.55 69.20 71.00 1,697,947 +1.16(+1.66%)
Sep 19, 2018 70.21 70.26 68.37 69.84 1,870,190 -0.03(-0.04%)
Sep 18, 2018 69.26 70.66 67.74 69.87 2,495,982 +0.36(+0.52%)
Sep 17, 2018 71.71 72.34 69.02 69.51 2,274,368 -2.62(-3.63%)
Sep 14, 2018 73.50 73.50 70.39 72.13 2,417,400 -0.36(-0.50%)
Sep 13, 2018 74.81 74.88 71.35 72.49 1,919,843 -1.68(-2.27%)
Sep 12, 2018 73.87 74.32 70.53 74.17 1,901,343 +1.27(+1.74%)
Sep 11, 2018 71.02 75.49 70.07 72.90 3,417,936 +0.82(+1.14%)
Sep 10, 2018 71.65 72.98 69.43 72.08 3,717,188 +0.16(+0.22%)
Sep 07, 2018 69.25 75.00 66.09 71.92 10,916,800 +11.72(+19.47%)
Sep 06, 2018 60.20 60.60 58.26 60.20 3,149,714 +0.32(+0.53%)
Sep 05, 2018 63.71 63.71 57.72 59.88 2,533,037 -3.24(-5.13%)
Sep 04, 2018 61.98 63.25 61.06 63.12 1,445,274 +1.29(+2.09%)
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%)
Aug 01, 2018 50.00 52.20 50.00 52.01 2,980,963 +2.36(+4.75%)
Jul 31, 2018 50.26 51.78 48.65 49.65 2,674,757 -0.16(-0.32%)
Jul 30, 2018 55.44 55.83 48.20 49.81 4,257,105 -5.30(-9.62%)
Jul 27, 2018 58.57 58.59 54.50 55.11 1,556,200 -2.68(-4.64%)
Jul 26, 2018 56.60 58.30 56.01 57.79 1,288,590 +0.41(+0.71%)
Jul 25, 2018 55.15 58.00 55.00 57.38 1,005,795 +2.26(+4.10%)
Jul 24, 2018 57.73 57.82 54.31 55.12 1,604,301 -2.03(-3.55%)
Jul 23, 2018 57.55 54.82 57.15 888,593 +0.82(+1.46%)
Jul 20, 2018 56.27 57.35 56.18 56.33 1,215,037 +0.35(+0.63%)
Jul 19, 2018 56.25 56.71 55.65 55.98 771,350 -0.37(-0.66%)
Jul 18, 2018 55.50 56.82 55.42 56.35 1,237,330 +0.52(+0.93%)
Jul 17, 2018 53.65 55.84 53.50 55.83 1,345,351 +1.76(+3.26%)
Jul 16, 2018 53.98 54.48 53.19 54.07 1,099,062 -0.08(-0.15%)
Jul 13, 2018 54.81 55.36 53.52 54.15 1,167,585 -0.51(-0.93%)
Jul 12, 2018 51.52 55.18 51.28 54.66 2,964,604 +3.50(+6.84%)
Jul 11, 2018 50.01 51.60 50.00 51.16 1,661,648 +0.23(+0.45%)
Jul 10, 2018 52.35 52.52 50.83 50.93 1,258,105 -0.93(-1.79%)
Jul 09, 2018 53.00 53.44 49.87 51.86 2,226,211 -0.71(-1.35%)
Jul 06, 2018 51.21 52.66 51.16 52.57 1,242,155 +0.98(+1.90%)
Jul 05, 2018 51.11 51.93 50.86 51.59 1,897,731 +0.77(+1.52%)
Jul 03, 2018 50.82 50.82 50.82 0 -0.60(-1.17%)
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.