Okta Inc Cl A (NQ: OKTA )

214.59 USD -6.59 (-2.98%)
Official Closing Price Updated: 4:07 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 103.28 104.70 102.20 104.03 1,472,367 +0.63(+0.61%)
Apr 29, 2019 103.80 104.80 102.96 103.40 1,467,903 +0.41(+0.40%)
Apr 26, 2019 101.19 103.70 100.50 102.99 1,540,800 +1.34(+1.32%)
Apr 25, 2019 102.40 104.98 101.26 101.65 2,330,183 -0.08(-0.08%)
Apr 24, 2019 101.69 103.29 100.09 101.73 2,880,733 +0.68(+0.67%)
Apr 23, 2019 96.05 101.06 95.88 101.05 3,477,075 +5.54(+5.80%)
Apr 22, 2019 91.57 95.58 91.04 95.51 1,725,741 +3.57(+3.88%)
Apr 18, 2019 91.01 92.03 88.50 91.94 1,894,300 -0.26(-0.28%)
Apr 17, 2019 94.76 94.90 90.51 92.20 2,114,826 -2.02(-2.14%)
Apr 16, 2019 96.10 97.06 93.70 94.22 1,297,928 -1.47(-1.54%)
Apr 15, 2019 95.07 97.24 94.49 95.69 1,687,702 +0.45(+0.47%)
Apr 12, 2019 95.32 96.00 93.31 95.24 1,821,100 +0.22(+0.23%)
Apr 11, 2019 93.35 95.19 92.35 95.02 2,252,187 +2.26(+2.44%)
Apr 10, 2019 91.80 94.30 91.50 92.76 2,826,971 +0.11(+0.12%)
Apr 09, 2019 87.38 93.50 87.16 92.65 4,291,259 +5.01(+5.72%)
Apr 08, 2019 86.45 88.19 84.40 87.64 1,447,812 +0.81(+0.93%)
Apr 05, 2019 86.22 87.69 85.70 86.83 1,785,100 +1.44(+1.69%)
Apr 04, 2019 89.27 90.00 82.03 85.39 4,525,467 -3.96(-4.43%)
Apr 03, 2019 86.00 90.67 85.55 89.35 3,770,681 +3.56(+4.15%)
Apr 02, 2019 84.00 85.91 82.66 85.79 1,289,865 +1.56(+1.85%)
Apr 01, 2019 83.62 85.22 82.13 84.23 1,772,209 +1.50(+1.81%)
Mar 29, 2019 82.28 83.78 81.40 82.73 1,292,300 +1.42(+1.75%)
Mar 28, 2019 81.00 82.60 80.01 81.31 1,160,531 +0.55(+0.68%)
Mar 27, 2019 83.75 83.85 79.55 80.76 1,778,787 -2.74(-3.28%)
Mar 26, 2019 82.57 84.62 82.18 83.50 1,402,595 +1.34(+1.63%)
Mar 25, 2019 80.90 82.87 79.10 82.16 1,964,108 +1.11(+1.37%)
Mar 22, 2019 84.62 84.75 80.74 81.05 1,652,900 -4.42(-5.17%)
Mar 21, 2019 81.68 85.52 81.68 85.47 1,679,046 +3.70(+4.52%)
Mar 20, 2019 80.93 82.30 80.03 81.77 1,249,040 +0.58(+0.71%)
Mar 19, 2019 83.55 83.55 80.19 81.19 2,489,117 -1.68(-2.03%)
Mar 18, 2019 83.15 84.14 80.81 82.87 3,167,632 +3.66(+4.62%)
Mar 15, 2019 82.46 82.78 78.86 79.21 2,906,200 -3.67(-4.43%)
Mar 14, 2019 81.99 83.33 80.10 82.88 1,772,491 +2.41(+2.99%)
Mar 13, 2019 81.00 82.98 79.55 80.47 1,850,924 -0.16(-0.20%)
Mar 12, 2019 80.74 81.30 78.71 80.63 1,759,721 -0.30(-0.37%)
Mar 11, 2019 78.75 81.97 78.45 80.93 2,496,994 +2.50(+3.19%)
Mar 08, 2019 74.79 79.12 70.44 78.43 9,463,400 -2.78(-3.42%)
Mar 07, 2019 79.98 83.11 78.88 81.21 3,445,202 +1.23(+1.54%)
Mar 06, 2019 80.00 81.02 78.76 79.98 1,885,287 -0.13(-0.16%)
Mar 05, 2019 79.96 80.36 76.37 80.11 2,136,959 +0.55(+0.69%)
Mar 04, 2019 86.50 87.32 76.01 79.56 6,478,899 -6.87(-7.95%)
Mar 01, 2019 86.65 86.96 84.68 86.43 1,689,500 +1.55(+1.83%)
Feb 28, 2019 85.15 86.62 84.26 84.88 1,484,718 -0.37(-0.43%)
Feb 27, 2019 83.79 85.44 83.42 85.25 850,602 +1.50(+1.79%)
Feb 26, 2019 84.02 85.34 83.10 83.75 1,178,975 -0.48(-0.57%)
Feb 25, 2019 85.02 86.32 83.79 84.23 1,509,739 +0.06(+0.07%)
Feb 22, 2019 82.70 84.40 81.76 84.17 1,278,200 +2.10(+2.56%)
Feb 21, 2019 83.99 84.25 81.37 82.07 1,716,055 -1.92(-2.29%)
Feb 20, 2019 85.20 87.72 83.85 83.99 1,379,847 -1.09(-1.28%)
Feb 19, 2019 84.77 85.16 84.22 85.08 1,040,821 +0.32(+0.38%)
Feb 15, 2019 85.71 85.99 84.02 84.76 994,200 -0.44(-0.52%)
Feb 14, 2019 83.00 85.90 82.98 85.20 1,541,925 +1.60(+1.91%)
Feb 13, 2019 85.00 85.25 82.75 83.60 877,806 -1.02(-1.21%)
Feb 12, 2019 83.72 84.85 83.05 84.62 986,367 +1.69(+2.04%)
Feb 11, 2019 84.00 84.73 81.90 82.93 1,167,585 -0.24(-0.29%)
Feb 08, 2019 79.59 83.88 79.50 83.17 991,500 +2.50(+3.10%)
Feb 07, 2019 80.61 80.76 78.76 80.67 1,222,156 -0.79(-0.97%)
Feb 06, 2019 82.00 83.25 79.56 81.46 1,034,504 -0.65(-0.79%)
Feb 05, 2019 81.25 82.53 80.28 82.11 1,431,637 +0.73(+0.90%)
Feb 04, 2019 81.63 83.00 80.20 81.38 1,427,609 -2.18(-2.61%)
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.