Okta Inc Cl A (NQ: OKTA )

228.22 USD -2.53 (-1.10%)
Streaming Delayed Price Updated: 10:33 AM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 130.00 131.55 129.38 129.78 543,900 -0.18(-0.14%)
Nov 27, 2019 130.02 131.10 127.86 129.96 998,700 -0.36(-0.28%)
Nov 26, 2019 129.66 131.52 129.01 130.32 1,610,332 +1.70(+1.32%)
Nov 25, 2019 128.39 129.66 127.43 128.62 1,089,227 +0.95(+0.74%)
Nov 22, 2019 128.58 129.79 125.62 127.67 1,220,300 -0.21(-0.16%)
Nov 21, 2019 129.49 130.21 126.75 127.88 1,279,787 -1.53(-1.18%)
Nov 20, 2019 126.00 129.79 125.18 129.41 2,383,425 +3.33(+2.64%)
Nov 19, 2019 122.89 128.17 122.72 126.08 3,611,759 +4.93(+4.07%)
Nov 18, 2019 115.00 122.99 114.90 121.15 2,659,609 +3.63(+3.09%)
Nov 15, 2019 116.78 117.55 114.60 117.52 827,400 +1.56(+1.35%)
Nov 14, 2019 116.71 117.55 115.78 115.96 902,492 -0.74(-0.63%)
Nov 13, 2019 114.31 117.42 113.67 116.70 1,789,260 +3.24(+2.86%)
Nov 12, 2019 111.11 114.05 111.04 113.46 1,366,255 +2.56(+2.31%)
Nov 11, 2019 109.10 112.49 107.66 110.90 1,396,984 +1.24(+1.13%)
Nov 08, 2019 106.00 110.31 104.54 109.66 2,028,500 +4.44(+4.22%)
Nov 07, 2019 107.45 108.63 104.93 105.22 1,067,162 -3.01(-2.78%)
Nov 06, 2019 106.90 109.38 106.15 108.23 1,164,319 +1.43(+1.34%)
Nov 05, 2019 107.59 108.96 104.33 106.80 1,605,350 -0.47(-0.44%)
Nov 04, 2019 112.00 112.25 106.73 107.27 1,894,273 -3.80(-3.42%)
Nov 01, 2019 109.56 111.87 108.30 111.07 1,338,700 +2.00(+1.83%)
Oct 31, 2019 111.71 112.57 107.72 109.07 1,412,576 -3.24(-2.88%)
Oct 30, 2019 109.00 112.99 107.25 112.31 1,943,639 +4.85(+4.51%)
Oct 29, 2019 107.61 109.31 105.81 107.46 1,638,774 +0.21(+0.20%)
Oct 28, 2019 108.40 109.40 106.74 107.25 1,297,751 -0.74(-0.69%)
Oct 25, 2019 106.94 108.54 104.89 107.99 1,456,600 -0.01(-0.01%)
Oct 24, 2019 102.38 108.16 102.36 108.00 2,426,792 +7.21(+7.15%)
Oct 23, 2019 98.35 103.23 97.66 100.79 2,163,487 +1.50(+1.51%)
Oct 22, 2019 102.22 104.62 98.12 99.29 3,106,336 -1.87(-1.85%)
Oct 21, 2019 98.53 101.62 96.00 101.16 2,674,024 +2.60(+2.64%)
Oct 18, 2019 104.50 104.87 96.35 98.56 5,128,000 -6.43(-6.12%)
Oct 17, 2019 107.00 107.99 104.60 104.99 2,383,831 -1.41(-1.33%)
Oct 16, 2019 112.74 113.00 106.22 106.40 4,341,221 -9.46(-8.17%)
Oct 15, 2019 116.15 117.24 114.48 115.86 2,420,209 +0.09(+0.08%)
Oct 14, 2019 117.95 120.62 115.62 115.77 2,011,347 -0.47(-0.40%)
Oct 11, 2019 115.86 118.02 114.62 116.24 2,093,600 +1.67(+1.46%)
Oct 10, 2019 117.00 118.20 113.81 114.57 2,558,383 -3.45(-2.92%)
Oct 09, 2019 116.01 119.46 114.00 118.02 2,978,208 +2.83(+2.46%)
Oct 08, 2019 117.86 119.42 112.83 115.19 3,534,433 -3.88(-3.26%)
Oct 07, 2019 115.39 119.46 115.15 119.07 3,611,946 +2.54(+2.18%)
Oct 04, 2019 114.70 116.90 111.75 116.53 4,996,200 +2.38(+2.08%)
Oct 03, 2019 105.15 115.49 103.30 114.15 7,974,192 +11.09(+10.76%)
Oct 02, 2019 102.17 103.99 100.83 103.06 2,933,826 -0.63(-0.61%)
Oct 01, 2019 98.46 104.17 96.53 103.69 5,007,844 +5.23(+5.31%)
Sep 30, 2019 96.91 99.48 93.44 98.46 2,673,382 +1.40(+1.44%)
Sep 27, 2019 102.38 103.29 95.61 97.06 2,603,700 -5.05(-4.95%)
Sep 26, 2019 103.30 104.37 102.00 102.11 1,707,094 -0.56(-0.55%)
Sep 25, 2019 102.10 103.13 98.19 102.67 3,491,982 +0.28(+0.27%)
Sep 24, 2019 105.40 106.28 100.39 102.39 3,165,785 -2.73(-2.60%)
Sep 23, 2019 106.43 107.14 104.96 105.12 2,278,279 -1.04(-0.98%)
Sep 20, 2019 104.37 107.80 103.66 106.16 5,474,700 +2.41(+2.32%)
Sep 19, 2019 104.17 105.85 103.09 103.75 2,508,854 +0.12(+0.12%)
Sep 18, 2019 104.80 105.68 101.51 103.63 2,978,790 -2.03(-1.92%)
Sep 17, 2019 103.71 106.17 101.64 105.66 2,972,152 +1.87(+1.80%)
Sep 16, 2019 100.90 104.15 99.77 103.79 3,891,026 +1.70(+1.67%)
Sep 13, 2019 106.00 106.79 101.70 102.09 3,236,800 -4.28(-4.02%)
Sep 12, 2019 108.29 109.93 106.28 106.37 2,432,551 -0.21(-0.20%)
Sep 11, 2019 107.22 111.41 105.27 106.58 4,682,912 -0.64(-0.60%)
Sep 10, 2019 106.90 111.50 104.97 107.22 5,455,469 -2.78(-2.53%)
Sep 09, 2019 121.88 122.48 106.04 110.00 6,838,346 -11.25(-9.28%)
Sep 06, 2019 125.20 125.79 120.83 121.25 2,626,400 -3.00(-2.41%)
Sep 05, 2019 127.44 127.54 121.28 124.25 3,646,041 -3.69(-2.88%)
Sep 04, 2019 127.95 131.55 127.53 127.94 2,126,856 +2.39(+1.90%)
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.