Okta Inc Cl A (NQ: OKTA )

101.26 +7.86 (+8.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 152.12 152.88 147.63 150.96 2,762,869 -1.64(-1.07%)
Mar 30, 2022 154.22 158.49 151.92 152.60 2,100,660 -4.21(-2.68%)
Mar 29, 2022 152.00 158.34 151.38 156.81 4,143,604 +6.95(+4.64%)
Mar 28, 2022 139.73 150.26 139.00 149.86 4,859,704 +11.75(+8.51%)
Mar 25, 2022 144.91 144.99 135.46 138.11 5,506,060 -6.39(-4.42%)
Mar 24, 2022 149.78 149.78 137.19 144.50 8,352,310 -4.05(-2.73%)
Mar 23, 2022 160.25 160.25 148.41 148.55 7,241,701 -17.88(-10.74%)
Mar 22, 2022 155.88 169.46 154.45 166.43 8,607,555 -2.98(-1.76%)
Mar 21, 2022 171.36 176.19 163.83 169.41 1,919,445 -5.09(-2.92%)
Mar 18, 2022 160.89 174.95 160.63 174.50 4,094,940 +13.38(+8.30%)
Mar 17, 2022 154.61 161.44 152.39 161.12 1,848,594 +5.33(+3.42%)
Mar 16, 2022 150.95 157.72 145.88 155.79 3,571,939 +6.86(+4.61%)
Mar 15, 2022 146.70 149.35 143.30 148.93 2,026,733 +2.83(+1.94%)
Mar 14, 2022 152.50 156.24 144.28 146.10 2,393,477 -7.96(-5.17%)
Mar 11, 2022 167.21 167.25 153.82 154.06 2,056,977 -11.66(-7.04%)
Mar 10, 2022 167.55 168.57 162.72 165.72 1,373,969 -4.58(-2.69%)
Mar 09, 2022 165.13 171.88 162.00 170.30 2,455,978 +10.75(+6.74%)
Mar 08, 2022 155.49 164.22 152.53 159.55 2,536,065 +5.15(+3.34%)
Mar 07, 2022 159.63 161.60 152.89 154.40 2,141,490 -4.01(-2.53%)
Mar 04, 2022 167.20 172.98 157.06 158.41 2,694,349 -9.57(-5.70%)
Mar 03, 2022 174.00 177.95 161.12 167.98 5,251,003 -14.72(-8.06%)
Mar 02, 2022 184.20 184.65 177.00 182.70 2,897,017 -1.44(-0.78%)
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.