Okta Inc Cl A (NQ: OKTA )

237.27 USD +2.88 (+1.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 61.83 61.83 61.83 0 +0.14(+0.23%)
Aug 30, 2018 61.94 62.19 60.77 61.69 738,684 -0.25(-0.40%)
Aug 29, 2018 60.50 62.23 60.50 61.94 1,105,760 +1.47(+2.43%)
Aug 28, 2018 59.75 60.70 59.28 60.47 1,174,018 +0.96(+1.61%)
Aug 27, 2018 60.00 60.23 58.87 59.51 1,249,018 -0.44(-0.73%)
Aug 24, 2018 58.63 60.00 58.63 59.95 989,900 +1.44(+2.46%)
Aug 23, 2018 57.26 58.95 57.17 58.51 1,021,008 +1.25(+2.18%)
Aug 22, 2018 56.02 57.58 55.90 57.26 616,880 +1.18(+2.10%)
Aug 21, 2018 56.32 57.19 55.98 56.08 688,875 +0.05(+0.09%)
Aug 20, 2018 55.12 56.47 54.69 56.03 798,156 +0.80(+1.45%)
Aug 17, 2018 55.01 55.54 53.57 55.23 706,400 +0.37(+0.67%)
Aug 16, 2018 55.29 55.55 54.50 54.86 602,628 +0.41(+0.75%)
Aug 15, 2018 54.90 56.11 53.90 54.45 847,851 -1.11(-2.00%)
Aug 14, 2018 55.30 55.74 53.64 55.56 916,099 +0.64(+1.17%)
Aug 13, 2018 55.88 56.51 54.33 54.92 1,291,548 -1.19(-2.12%)
Aug 10, 2018 56.27 57.86 56.00 56.11 1,280,100 -0.60(-1.06%)
Aug 09, 2018 55.01 57.61 55.01 56.71 1,719,275 +1.80(+3.28%)
Aug 08, 2018 54.94 55.55 54.00 54.91 982,794 +0.04(+0.07%)
Aug 07, 2018 55.81 56.86 54.58 54.87 1,231,268 -0.51(-0.92%)
Aug 06, 2018 53.10 55.45 53.06 55.38 1,260,851 +2.45(+4.63%)
Aug 03, 2018 54.51 54.65 52.17 52.93 1,102,800 -1.66(-3.04%)
Aug 02, 2018 51.39 54.69 51.05 54.59 1,834,829 +2.58(+4.96%)
Aug 01, 2018 50.00 52.20 50.00 52.01 2,980,963 +2.36(+4.75%)
Jul 31, 2018 50.26 51.78 48.65 49.65 2,674,757 -0.16(-0.32%)
Jul 30, 2018 55.44 55.83 48.20 49.81 4,257,105 -5.30(-9.62%)
Jul 27, 2018 58.57 58.59 54.50 55.11 1,556,200 -2.68(-4.64%)
Jul 26, 2018 56.60 58.30 56.01 57.79 1,288,590 +0.41(+0.71%)
Jul 25, 2018 55.15 58.00 55.00 57.38 1,005,795 +2.26(+4.10%)
Jul 24, 2018 57.73 57.82 54.31 55.12 1,604,301 -2.03(-3.55%)
Jul 23, 2018 57.55 54.82 57.15 888,593 +0.82(+1.46%)
Jul 20, 2018 56.27 57.35 56.18 56.33 1,215,037 +0.35(+0.63%)
Jul 19, 2018 56.25 56.71 55.65 55.98 771,350 -0.37(-0.66%)
Jul 18, 2018 55.50 56.82 55.42 56.35 1,237,330 +0.52(+0.93%)
Jul 17, 2018 53.65 55.84 53.50 55.83 1,345,351 +1.76(+3.26%)
Jul 16, 2018 53.98 54.48 53.19 54.07 1,099,062 -0.08(-0.15%)
Jul 13, 2018 54.81 55.36 53.52 54.15 1,167,585 -0.51(-0.93%)
Jul 12, 2018 51.52 55.18 51.28 54.66 2,964,604 +3.50(+6.84%)
Jul 11, 2018 50.01 51.60 50.00 51.16 1,661,648 +0.23(+0.45%)
Jul 10, 2018 52.35 52.52 50.83 50.93 1,258,105 -0.93(-1.79%)
Jul 09, 2018 53.00 53.44 49.87 51.86 2,226,211 -0.71(-1.35%)
Jul 06, 2018 51.21 52.66 51.16 52.57 1,242,155 +0.98(+1.90%)
Jul 05, 2018 51.11 51.93 50.86 51.59 1,897,731 +0.77(+1.52%)
Jul 03, 2018 50.82 50.82 50.82 0 -0.60(-1.17%)
Jul 02, 2018 49.90 51.43 49.07 51.42 1,143,409 +1.05(+2.08%)
Jun 29, 2018 50.62 51.03 49.79 50.37 1,393,436 -0.01(-0.02%)
Jun 28, 2018 48.03 51.22 47.21 50.38 2,323,969 +2.07(+4.28%)
Jun 27, 2018 50.78 51.72 48.18 48.31 2,791,441 -1.26(-2.54%)
Jun 26, 2018 49.52 50.64 49.05 49.57 2,171,249 +0.55(+1.12%)
Jun 25, 2018 51.08 51.09 48.31 49.02 3,270,825 -2.87(-5.53%)
Jun 22, 2018 52.64 53.22 50.22 51.89 7,858,168 -1.33(-2.50%)
Jun 21, 2018 53.81 54.78 52.78 53.22 2,280,802 -0.47(-0.88%)
Jun 20, 2018 53.19 55.10 52.68 53.69 2,342,319 +0.76(+1.44%)
Jun 19, 2018 54.03 54.63 50.66 52.93 3,720,457 -2.07(-3.76%)
Jun 18, 2018 54.29 55.03 53.17 55.00 3,573,722 +0.52(+0.95%)
Jun 15, 2018 54.59 52.81 54.48 5,151,480 +1.67(+3.16%)
Jun 14, 2018 52.67 53.90 52.50 52.81 2,638,365 +0.22(+0.42%)
Jun 13, 2018 53.24 53.95 52.12 52.59 3,436,876 -0.35(-0.66%)
Jun 12, 2018 51.60 53.80 51.52 52.94 3,610,157 +1.33(+2.58%)
Jun 11, 2018 50.83 51.82 49.53 51.61 4,018,349 +0.33(+0.64%)
Jun 08, 2018 50.93 52.39 49.12 51.28 4,016,845 +0.40(+0.79%)
Jun 07, 2018 57.45 61.00 50.14 50.88 8,979,612 -3.26(-6.02%)
Jun 06, 2018 55.00 55.37 52.52 54.14 4,950,130 -0.44(-0.81%)
Jun 05, 2018 55.98 57.24 54.40 54.58 4,695,384 -2.78(-4.85%)
Jun 04, 2018 58.03 58.56 56.32 57.36 2,953,417 +0.01(+0.02%)
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.