Okta Inc Cl A (NQ: OKTA )

221.96 USD -3.64 (-1.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 54.99 58.45 54.50 58.36 2,260,681 +4.83(+9.02%)
Oct 30, 2018 52.48 53.73 51.08 53.53 1,694,928 +1.05(+2.00%)
Oct 29, 2018 54.00 54.97 51.30 52.48 1,767,783 +0.54(+1.04%)
Oct 26, 2018 51.01 53.78 50.80 51.94 2,238,400 -3.00(-5.46%)
Oct 25, 2018 53.50 55.71 53.01 54.94 1,331,092 +2.16(+4.09%)
Oct 24, 2018 56.81 57.63 52.67 52.78 1,587,099 -4.49(-7.84%)
Oct 23, 2018 54.93 57.45 53.55 57.27 2,208,457 -0.15(-0.26%)
Oct 22, 2018 56.52 57.81 55.29 57.42 1,098,275 +1.66(+2.98%)
Oct 19, 2018 60.20 60.50 55.56 55.76 1,560,700 -3.63(-6.11%)
Oct 18, 2018 61.80 62.35 57.77 59.39 1,977,056 -2.87(-4.61%)
Oct 17, 2018 62.24 62.92 60.80 62.26 1,983,208 +0.35(+0.57%)
Oct 16, 2018 59.00 62.18 58.35 61.91 2,105,805 +3.69(+6.34%)
Oct 15, 2018 57.59 58.58 56.82 58.22 1,917,649 +0.63(+1.09%)
Oct 12, 2018 57.71 58.79 55.86 57.59 2,689,300 +2.95(+5.40%)
Oct 11, 2018 54.82 56.80 53.79 54.64 2,676,621 -0.78(-1.41%)
Oct 10, 2018 59.51 59.86 55.35 55.42 4,592,324 -4.27(-7.15%)
Oct 09, 2018 60.47 62.50 59.06 59.69 3,354,569 -1.62(-2.64%)
Oct 08, 2018 64.31 64.56 59.67 61.31 2,599,995 -3.80(-5.84%)
Oct 05, 2018 64.64 66.56 63.80 65.11 1,989,200 +0.03(+0.05%)
Oct 04, 2018 68.02 68.43 64.68 65.08 1,742,721 -3.19(-4.67%)
Oct 03, 2018 68.00 68.90 66.80 68.27 1,736,540 +0.17(+0.25%)
Oct 02, 2018 71.57 71.90 67.66 68.10 2,445,810 -3.72(-5.18%)
Oct 01, 2018 71.06 72.97 70.83 71.82 2,660,922 +1.46(+2.08%)
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%)
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.