Okta Inc Cl A (NQ: OKTA )

259.92 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 222.00 222.59 214.44 220.98 1,049,700 +1.66(+0.76%)
Jul 30, 2020 210.51 222.27 209.56 219.32 1,662,405 +8.44(+4.00%)
Jul 29, 2020 209.16 213.41 207.39 210.88 898,689 +5.82(+2.84%)
Jul 28, 2020 206.32 208.00 203.45 205.06 743,024 -0.94(-0.46%)
Jul 27, 2020 208.74 211.00 203.82 206.00 962,006 +0.36(+0.18%)
Jul 24, 2020 202.57 208.95 199.10 205.64 920,500 -1.13(-0.55%)
Jul 23, 2020 212.21 218.45 204.80 206.77 1,168,246 -4.05(-1.92%)
Jul 22, 2020 212.75 216.03 208.79 210.82 752,347 -0.49(-0.23%)
Jul 21, 2020 215.00 215.50 209.30 211.31 1,177,518 -1.93(-0.91%)
Jul 20, 2020 207.66 213.91 204.04 213.24 1,938,087 +5.86(+2.83%)
Jul 17, 2020 204.27 207.77 200.35 207.38 1,198,300 +4.86(+2.40%)
Jul 16, 2020 201.00 203.86 197.58 202.52 1,415,976 -1.53(-0.75%)
Jul 15, 2020 205.89 205.89 198.65 204.05 2,395,890 -2.70(-1.31%)
Jul 14, 2020 197.35 207.53 193.71 206.75 3,047,074 +6.66(+3.33%)
Jul 13, 2020 221.34 221.50 199.20 200.09 3,599,676 -18.64(-8.52%)
Jul 10, 2020 222.13 222.34 216.93 218.73 1,184,100 -4.22(-1.89%)
Jul 09, 2020 221.80 224.90 216.23 222.95 1,791,825 +2.36(+1.07%)
Jul 08, 2020 209.74 220.59 209.51 220.59 2,379,619 +13.25(+6.39%)
Jul 07, 2020 206.49 211.34 204.94 207.34 1,724,130 +0.08(+0.04%)
Jul 06, 2020 211.01 213.19 203.84 207.26 2,296,726 -0.50(-0.24%)
Jul 02, 2020 210.42 211.88 204.80 207.76 2,061,500 -3.16(-1.50%)
Jul 01, 2020 199.02 212.01 196.59 210.92 2,489,038 +10.69(+5.34%)
Jun 30, 2020 195.00 202.58 193.06 200.23 1,711,911 +0.39(+0.20%)
Jun 29, 2020 203.40 203.44 192.54 199.84 1,741,106 -3.65(-1.79%)
Jun 26, 2020 203.38 206.09 197.34 203.49 3,428,900 -0.73(-0.36%)
Jun 25, 2020 196.00 204.23 190.65 204.22 2,696,185 +8.40(+4.29%)
Jun 24, 2020 195.62 199.38 192.71 195.82 1,742,650 +0.20(+0.10%)
Jun 23, 2020 200.25 201.31 194.03 195.62 1,906,352 -3.57(-1.79%)
Jun 22, 2020 199.65 201.94 196.17 199.19 1,860,737 +1.00(+0.50%)
Jun 19, 2020 198.80 201.10 196.09 198.19 2,827,500 +1.88(+0.96%)
Jun 18, 2020 195.00 200.48 194.49 196.31 2,127,651 +1.99(+1.02%)
Jun 17, 2020 190.52 194.52 188.65 194.32 2,038,218 +6.22(+3.31%)
Jun 16, 2020 189.41 189.60 181.40 188.10 2,414,096 +0.65(+0.35%)
Jun 15, 2020 180.60 188.00 179.75 187.45 2,640,443 +8.21(+4.58%)
Jun 12, 2020 182.61 184.39 175.84 179.24 1,759,100 +0.37(+0.21%)
Jun 11, 2020 179.77 186.49 177.00 178.87 3,226,223 -2.58(-1.42%)
Jun 10, 2020 177.75 182.73 173.06 181.45 4,706,285 +1.38(+0.77%)
Jun 09, 2020 187.01 187.99 179.86 180.07 2,993,834 -5.06(-2.73%)
Jun 08, 2020 180.20 185.56 177.38 185.13 1,862,400 +4.53(+2.51%)
Jun 05, 2020 184.25 186.29 177.23 180.60 2,354,500 -5.69(-3.05%)
Jun 04, 2020 194.82 197.70 184.60 186.29 2,400,104 -8.92(-4.57%)
Jun 03, 2020 200.00 201.33 193.15 195.21 1,631,145 -4.52(-2.26%)
Jun 02, 2020 204.00 204.34 195.52 199.73 2,321,768 -5.05(-2.47%)
Jun 01, 2020 195.56 205.71 193.30 204.78 2,550,151 +9.20(+4.70%)
May 29, 2020 184.32 196.79 184.00 195.58 4,874,300 +11.66(+6.34%)
May 28, 2020 177.94 190.13 177.56 183.92 3,314,354 +4.50(+2.51%)
May 27, 2020 180.00 180.29 166.65 179.42 3,048,409 -4.75(-2.58%)
May 26, 2020 196.57 196.90 183.67 184.17 2,399,335 -8.32(-4.32%)
May 22, 2020 188.00 192.95 187.27 192.49 1,294,600 +4.75(+2.53%)
May 21, 2020 189.75 191.42 184.20 187.74 1,235,386 +0.04(+0.02%)
May 20, 2020 184.19 188.45 183.38 187.70 2,261,854 +6.92(+3.83%)
May 19, 2020 179.43 183.96 178.81 180.78 1,015,119 +1.35(+0.75%)
May 18, 2020 183.64 185.91 178.50 179.43 1,588,015 -2.17(-1.19%)
May 15, 2020 177.16 183.19 176.25 181.60 1,367,200 +4.28(+2.41%)
May 14, 2020 175.07 179.89 173.43 177.32 1,544,221 -0.04(-0.02%)
May 13, 2020 175.19 180.99 171.11 177.36 2,046,343 +3.71(+2.14%)
May 12, 2020 175.00 178.59 170.27 173.65 1,630,788 -0.68(-0.39%)
May 11, 2020 169.45 176.39 168.73 174.33 1,599,280 +4.95(+2.92%)
May 08, 2020 171.00 175.70 167.60 169.38 1,926,100 -0.91(-0.53%)
May 07, 2020 165.81 171.64 165.51 170.29 1,625,762 +5.86(+3.56%)
May 06, 2020 160.20 166.35 159.50 164.43 1,145,717 +5.70(+3.59%)
May 05, 2020 155.34 161.68 155.04 158.73 1,278,865 +4.04(+2.61%)
May 04, 2020 148.31 154.90 148.31 154.69 943,725 +5.85(+3.93%)
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.