Okta Inc Cl A (NQ: OKTA )

230.44 USD +12.56 (+5.76%)
Official Closing Price Updated: 5:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 262.07 266.95 260.36 263.60 1,614,815 -1.38(-0.52%)
Aug 30, 2021 263.00 266.18 260.11 264.98 1,365,431 +2.60(+0.99%)
Aug 27, 2021 261.08 265.26 260.10 262.38 1,174,408 +0.21(+0.08%)
Aug 26, 2021 255.55 264.41 255.40 262.17 1,529,420 +1.49(+0.57%)
Aug 25, 2021 254.25 262.96 253.33 260.68 2,640,458 +13.13(+5.30%)
Aug 24, 2021 240.00 248.08 238.97 247.55 2,040,735 +11.87(+5.04%)
Aug 23, 2021 231.25 236.74 231.20 235.68 1,425,885 +4.71(+2.04%)
Aug 20, 2021 230.92 234.32 230.71 230.97 1,497,577 +0.06(+0.03%)
Aug 19, 2021 228.30 232.23 226.92 230.91 915,578 +1.98(+0.86%)
Aug 18, 2021 231.45 233.30 228.13 228.93 735,115 -1.70(-0.74%)
Aug 17, 2021 230.60 232.00 226.06 230.63 917,307 -1.19(-0.51%)
Aug 16, 2021 235.19 237.12 229.15 231.82 1,197,715 -4.02(-1.70%)
Aug 13, 2021 236.36 239.61 234.12 235.84 804,004 -0.30(-0.13%)
Aug 12, 2021 234.00 239.89 233.00 236.14 1,273,343 +1.65(+0.70%)
Aug 11, 2021 234.64 237.70 231.06 234.49 1,227,905 +1.79(+0.77%)
Aug 10, 2021 241.68 244.13 232.45 232.70 1,293,747 -8.65(-3.58%)
Aug 09, 2021 240.00 242.98 238.48 241.35 790,680 +1.24(+0.52%)
Aug 06, 2021 249.76 251.25 238.95 240.11 1,920,764 -12.27(-4.86%)
Aug 05, 2021 247.00 253.72 245.50 252.38 2,091,684 +5.00(+2.02%)
Aug 04, 2021 242.90 247.75 242.00 247.38 1,137,915 +4.81(+1.98%)
Aug 03, 2021 245.58 247.99 239.51 242.57 1,225,821 -3.01(-1.23%)
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.