Okta Inc Cl A (NQ: OKTA )

255.02 USD -0.51 (-0.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 25.61 25.61 25.61 0 -0.15(-0.58%)
Dec 28, 2017 26.09 26.29 25.52 25.76 857,542 -0.25(-0.96%)
Dec 27, 2017 26.11 26.54 25.78 26.01 1,222,983 -0.06(-0.23%)
Dec 26, 2017 25.53 26.27 25.33 26.07 1,144,984 +0.55(+2.16%)
Dec 22, 2017 25.60 25.98 25.19 25.52 917,268 -0.16(-0.62%)
Dec 21, 2017 25.28 25.74 25.08 25.68 1,225,282 +0.28(+1.10%)
Dec 20, 2017 25.42 25.60 25.00 25.40 1,615,470 -0.08(-0.31%)
Dec 19, 2017 25.13 25.85 24.93 25.48 1,831,757 +0.25(+0.99%)
Dec 18, 2017 25.92 26.00 25.01 25.23 1,812,605 -0.72(-2.77%)
Dec 15, 2017 26.13 26.54 25.80 25.95 1,955,452 -0.11(-0.42%)
Dec 14, 2017 26.00 27.16 25.83 26.06 1,623,883 +0.01(+0.04%)
Dec 13, 2017 25.70 26.06 25.04 26.05 1,778,676 +0.49(+1.92%)
Dec 12, 2017 26.25 26.25 24.94 25.56 1,871,568 -0.93(-3.51%)
Dec 11, 2017 26.61 26.90 25.32 26.49 2,747,304 -0.67(-2.47%)
Dec 08, 2017 28.76 29.97 26.95 27.16 2,483,405 -2.01(-6.89%)
Dec 07, 2017 30.86 30.98 28.51 29.17 2,151,830 +0.71(+2.49%)
Dec 06, 2017 28.22 28.88 27.25 28.46 997,441 +0.10(+0.35%)
Dec 05, 2017 29.18 28.08 28.36 512,607 +0.05(+0.18%)
Dec 04, 2017 29.00 29.02 28.05 28.31 473,336 -0.41(-1.43%)
Dec 01, 2017 29.11 29.38 28.32 28.72 351,988 -0.49(-1.68%)
Nov 30, 2017 29.65 29.89 28.92 29.21 346,153 -0.20(-0.68%)
Nov 29, 2017 31.29 31.68 29.22 29.41 481,170 -1.81(-5.80%)
Nov 28, 2017 30.88 31.44 30.84 31.22 185,510 +0.39(+1.26%)
Nov 27, 2017 31.29 31.65 30.81 30.83 383,078 -0.45(-1.44%)
Nov 24, 2017 30.16 31.80 30.10 31.28 365,611 +1.29(+4.30%)
Nov 22, 2017 30.00 30.35 29.64 29.99 568,352 +0.01(+0.03%)
Nov 21, 2017 29.76 30.00 29.52 29.98 417,540 +0.44(+1.49%)
Nov 20, 2017 29.21 29.69 28.63 29.54 348,824 +0.30(+1.03%)
Nov 17, 2017 29.60 30.00 29.17 29.24 331,047 -0.45(-1.52%)
Nov 16, 2017 28.68 29.91 28.68 29.69 379,236 +1.07(+3.74%)
Nov 15, 2017 28.79 29.24 28.01 28.62 236,465 -0.53(-1.82%)
Nov 14, 2017 29.14 29.21 28.86 29.15 210,458 -0.01(-0.02%)
Nov 13, 2017 29.01 29.19 28.60 29.16 223,275 -0.04(-0.12%)
Nov 10, 2017 29.07 29.25 28.75 29.19 338,845 +0.19(+0.66%)
Nov 09, 2017 29.05 29.05 28.55 29.00 275,240 -0.16(-0.55%)
Nov 08, 2017 28.36 29.22 28.31 29.16 447,114 +0.63(+2.21%)
Nov 07, 2017 28.67 29.06 28.35 28.53 428,193 -0.41(-1.42%)
Nov 06, 2017 28.41 28.95 28.00 28.94 382,184 +0.44(+1.54%)
Nov 03, 2017 28.40 28.64 27.97 28.50 695,699 +0.03(+0.11%)
Nov 02, 2017 29.08 29.10 28.24 28.47 630,225 -0.50(-1.73%)
Nov 01, 2017 29.00 29.16 28.67 28.97 924,673 +0.05(+0.17%)
Oct 31, 2017 27.69 29.00 27.60 28.92 756,335 +1.27(+4.59%)
Oct 30, 2017 27.94 27.94 27.41 27.65 341,827 -0.27(-0.97%)
Oct 27, 2017 28.00 29.00 27.50 27.92 1,187,281 +0.33(+1.20%)
Oct 26, 2017 27.57 27.70 27.33 27.59 474,959 +0.04(+0.15%)
Oct 25, 2017 27.60 27.84 27.10 27.55 541,729 -0.10(-0.36%)
Oct 24, 2017 27.92 28.10 27.45 27.65 696,599 -0.26(-0.93%)
Oct 23, 2017 28.58 28.60 27.81 27.91 726,449 -0.69(-2.41%)
Oct 20, 2017 28.25 28.81 27.96 28.60 1,250,263 +0.58(+2.07%)
Oct 19, 2017 27.50 28.05 27.27 28.02 681,234 +0.28(+1.01%)
Oct 18, 2017 27.00 27.84 26.77 27.74 1,225,508 +0.97(+3.62%)
Oct 17, 2017 26.59 26.89 24.71 26.77 1,979,250 +0.19(+0.71%)
Oct 16, 2017 27.75 27.94 26.41 26.58 1,246,562 -1.05(-3.80%)
Oct 13, 2017 28.50 28.61 27.20 27.63 1,782,551 -0.88(-3.09%)
Oct 12, 2017 28.50 28.63 28.24 28.51 967,606 -0.06(-0.21%)
Oct 11, 2017 28.60 28.84 28.30 28.57 1,964,644 +0.01(+0.04%)
Oct 10, 2017 28.25 28.58 28.09 28.56 1,447,938 +0.56(+2.00%)
Oct 09, 2017 27.99 28.24 27.06 28.00 2,264,209 +0.01(+0.04%)
Oct 06, 2017 27.40 28.00 27.35 27.99 1,448,188 +0.24(+0.86%)
Oct 05, 2017 27.00 28.00 26.80 27.75 2,238,871 +0.71(+2.63%)
Oct 04, 2017 26.40 27.44 26.10 27.04 7,341,470 -0.97(-3.46%)
Oct 03, 2017 27.81 28.40 27.48 28.01 732,023 +0.36(+1.30%)
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.