Okta Inc Cl A (NQ: OKTA )

104.62 -0.30 (-0.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 49.56 53.71 49.01 53.32 8,671,099 +2.07(+4.04%)
Nov 29, 2022 50.08 52.49 50.08 51.25 5,763,625 +1.05(+2.09%)
Nov 28, 2022 49.65 51.28 49.40 50.20 5,523,097 +0.11(+0.22%)
Nov 25, 2022 50.31 50.47 49.53 50.09 1,127,450 -0.65(-1.28%)
Nov 23, 2022 48.31 51.16 47.50 50.74 3,558,724 +2.77(+5.77%)
Nov 22, 2022 47.73 48.35 46.77 47.97 2,638,354 -0.32(-0.66%)
Nov 21, 2022 49.23 49.53 47.70 48.29 3,016,991 -1.57(-3.15%)
Nov 18, 2022 50.42 50.55 48.29 49.86 10,568,526 +0.79(+1.61%)
Nov 17, 2022 48.48 50.34 48.00 49.07 3,108,807 -1.35(-2.68%)
Nov 16, 2022 51.79 52.31 50.07 50.42 2,870,487 -3.00(-5.62%)
Nov 15, 2022 54.18 55.43 52.81 53.42 3,706,120 +2.01(+3.91%)
Nov 14, 2022 53.35 54.02 51.17 51.41 4,644,821 -2.94(-5.41%)
Nov 11, 2022 49.53 54.82 49.05 54.35 6,175,402 +5.10(+10.36%)
Nov 10, 2022 49.01 51.99 48.29 49.25 6,857,136 +3.74(+8.22%)
Nov 09, 2022 47.19 47.51 45.15 45.51 3,538,834 -2.19(-4.59%)
Nov 08, 2022 47.69 49.41 46.03 47.70 3,910,689 +0.46(+0.97%)
Nov 07, 2022 47.78 47.82 45.21 47.24 5,518,641 +2.22(+4.93%)
Nov 04, 2022 50.00 50.12 44.12 45.02 7,527,725 -5.13(-10.23%)
Nov 03, 2022 49.97 51.05 48.46 50.15 4,062,895 -0.78(-1.53%)
Nov 02, 2022 54.73 54.86 50.85 50.93 3,297,994 -4.07(-7.40%)
Nov 01, 2022 58.12 59.13 54.94 55.00 2,291,554 -1.12(-2.00%)
Oct 31, 2022 57.68 57.82 55.57 56.12 3,483,877 -1.17(-2.04%)
Oct 28, 2022 56.03 57.39 55.16 57.29 2,320,999 +0.76(+1.34%)
Oct 27, 2022 57.52 58.46 56.30 56.53 2,775,568 -0.45(-0.79%)
Oct 26, 2022 56.31 59.74 56.27 56.98 2,522,104 -1.33(-2.28%)
Oct 25, 2022 55.64 58.35 55.49 58.31 3,389,857 +3.60(+6.58%)
Oct 24, 2022 54.41 55.04 52.37 54.71 2,321,408 -0.30(-0.55%)
Oct 21, 2022 53.66 55.08 51.78 55.01 3,396,153 +0.61(+1.12%)
Oct 20, 2022 54.00 56.37 53.63 54.40 2,739,929 +0.57(+1.06%)
Oct 19, 2022 53.70 55.49 53.04 53.83 2,925,022 -0.58(-1.07%)
Oct 18, 2022 54.35 56.27 53.40 54.41 4,391,169 +2.38(+4.57%)
Oct 17, 2022 51.05 53.36 50.26 52.03 3,543,798 +2.91(+5.92%)
Oct 14, 2022 52.35 52.89 49.05 49.12 2,598,287 -2.29(-4.45%)
Oct 13, 2022 48.45 52.08 47.54 51.41 4,364,477 +0.64(+1.26%)
Oct 12, 2022 50.81 51.40 48.85 50.77 4,053,490 +0.01(+0.02%)
Oct 11, 2022 52.30 52.49 49.90 50.76 4,752,335 -1.26(-2.42%)
Oct 10, 2022 53.74 53.96 51.28 52.02 3,029,292 -1.70(-3.16%)
Oct 07, 2022 56.59 56.76 53.55 53.72 3,034,619 -4.29(-7.40%)
Oct 06, 2022 57.83 59.47 57.05 58.01 3,813,881 -1.48(-2.49%)
Oct 05, 2022 58.26 59.99 57.12 59.49 2,034,580 -0.28(-0.47%)
Oct 04, 2022 59.82 60.72 59.12 59.77 3,439,610 +1.95(+3.37%)
Oct 03, 2022 57.50 58.44 55.37 57.82 3,959,673 +0.95(+1.67%)
Sep 30, 2022 56.50 59.89 55.85 56.87 4,094,039 +0.07(+0.12%)
Sep 29, 2022 55.21 57.10 54.50 56.80 4,715,248 +1.15(+2.07%)
Sep 28, 2022 54.54 56.24 54.13 55.65 3,555,219 +1.58(+2.92%)
Sep 27, 2022 54.32 55.00 52.93 54.07 2,915,921 +1.23(+2.33%)
Sep 26, 2022 54.40 55.66 52.75 52.84 3,753,960 -1.34(-2.47%)
Sep 23, 2022 53.91 55.16 53.15 54.18 3,916,484 -1.08(-1.95%)
Sep 22, 2022 56.13 57.16 55.22 55.26 3,563,248 -1.71(-3.00%)
Sep 21, 2022 59.00 59.50 56.85 56.97 3,326,716 -1.53(-2.62%)
Sep 20, 2022 58.57 59.87 57.85 58.50 5,722,414 -0.41(-0.70%)
Sep 19, 2022 58.81 59.37 57.71 58.91 4,651,606 -0.10(-0.17%)
Sep 16, 2022 60.27 60.76 58.51 59.01 9,966,255 -3.53(-5.64%)
Sep 15, 2022 60.86 63.32 60.11 62.54 5,461,058 +1.74(+2.86%)
Sep 14, 2022 61.20 61.85 60.01 60.80 5,368,208 -0.68(-1.11%)
Sep 13, 2022 61.54 63.01 60.77 61.48 5,547,871 -3.32(-5.12%)
Sep 12, 2022 65.04 65.80 63.73 64.80 7,236,055 +0.10(+0.15%)
Sep 09, 2022 63.80 65.23 62.88 64.70 6,927,033 +2.03(+3.24%)
Sep 08, 2022 59.96 64.18 59.75 62.67 4,946,246 +1.48(+2.42%)
Sep 07, 2022 60.82 61.97 59.35 61.19 7,385,941 +0.53(+0.87%)
Sep 06, 2022 64.34 64.78 60.52 60.66 8,493,172 -3.97(-6.14%)
Sep 02, 2022 61.86 66.50 61.43 64.63 21,050,232 +4.03(+6.65%)
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.