Okta Inc Cl A (NQ: OKTA )

247.79 USD -0.39 (-0.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 218.00 219.06 207.39 209.83 1,002,400 -8.52(-3.90%)
Oct 29, 2020 223.68 226.19 217.02 218.35 959,124 -3.00(-1.36%)
Oct 28, 2020 221.88 223.43 216.50 221.35 958,510 +0.02(+0.01%)
Oct 27, 2020 223.01 224.30 219.74 221.33 830,632 +2.13(+0.97%)
Oct 26, 2020 220.67 225.44 216.41 219.20 1,017,353 -0.31(-0.14%)
Oct 23, 2020 218.56 219.83 214.69 219.51 1,969,700 +2.96(+1.37%)
Oct 22, 2020 222.32 223.60 215.79 216.55 1,155,397 -4.26(-1.93%)
Oct 21, 2020 233.55 233.78 220.29 220.81 1,396,901 -10.87(-4.69%)
Oct 20, 2020 242.00 245.00 230.70 231.68 1,317,073 -10.41(-4.30%)
Oct 19, 2020 245.00 248.44 240.37 242.09 729,098 -1.86(-0.76%)
Oct 16, 2020 248.00 248.05 243.23 243.95 769,900 -2.36(-0.96%)
Oct 15, 2020 237.15 247.80 235.01 246.31 919,756 +3.20(+1.32%)
Oct 14, 2020 246.90 251.18 240.51 243.11 923,272 -3.84(-1.55%)
Oct 13, 2020 246.05 249.54 242.60 246.95 1,293,716 +1.40(+0.57%)
Oct 12, 2020 240.00 246.51 239.00 245.55 1,624,759 +9.10(+3.85%)
Oct 09, 2020 236.98 240.00 234.55 236.45 1,131,200 -1.12(-0.47%)
Oct 08, 2020 236.60 239.00 232.68 237.57 1,593,002 +0.97(+0.41%)
Oct 07, 2020 231.90 240.33 229.01 236.60 1,825,060 +4.11(+1.77%)
Oct 06, 2020 226.50 235.38 226.35 232.49 2,024,979 +5.23(+2.30%)
Oct 05, 2020 219.41 228.00 219.00 227.26 1,492,000 +8.20(+3.74%)
Oct 02, 2020 212.97 220.71 211.80 219.06 1,133,900 -0.24(-0.11%)
Oct 01, 2020 216.00 220.80 213.62 219.30 924,028 +5.45(+2.55%)
Sep 30, 2020 212.50 215.77 210.04 213.85 759,228 +0.29(+0.14%)
Sep 29, 2020 212.18 216.00 211.77 213.56 637,185 +0.23(+0.11%)
Sep 28, 2020 216.00 216.45 209.55 213.33 916,838 -2.87(-1.33%)
Sep 25, 2020 208.23 218.15 208.00 216.20 1,676,800 +11.67(+5.71%)
Sep 24, 2020 205.00 205.99 199.68 204.53 783,519 -3.19(-1.54%)
Sep 23, 2020 210.80 214.24 206.87 207.72 892,193 -4.14(-1.95%)
Sep 22, 2020 207.68 212.16 202.67 211.86 1,332,204 +5.39(+2.61%)
Sep 21, 2020 195.66 206.75 195.00 206.47 1,226,341 +8.82(+4.46%)
Sep 18, 2020 195.14 199.97 193.03 197.65 1,958,800 +2.75(+1.41%)
Sep 17, 2020 187.49 195.23 185.05 194.90 1,583,915 +1.74(+0.90%)
Sep 16, 2020 194.27 196.90 191.26 193.16 1,274,591 -0.26(-0.13%)
Sep 15, 2020 197.05 198.69 192.00 193.42 1,052,170 -1.27(-0.65%)
Sep 14, 2020 196.68 196.98 192.92 194.69 1,031,257 +1.03(+0.53%)
Sep 11, 2020 200.84 201.19 192.36 193.66 1,251,400 -4.82(-2.43%)
Sep 10, 2020 202.51 206.58 196.54 198.48 1,116,051 -2.01(-1.00%)
Sep 09, 2020 201.28 203.32 195.92 200.49 1,315,712 +3.36(+1.70%)
Sep 08, 2020 193.77 203.83 193.51 197.13 1,307,731 -6.31(-3.10%)
Sep 04, 2020 207.94 209.95 191.91 203.44 2,315,500 -5.34(-2.56%)
Sep 03, 2020 223.25 226.43 207.21 208.78 4,144,292 -21.82(-9.46%)
Sep 02, 2020 228.86 231.29 221.00 230.60 2,485,533 +6.10(+2.72%)
Sep 01, 2020 217.48 228.58 217.04 224.50 2,581,248 +9.13(+4.24%)
Aug 31, 2020 210.10 215.75 209.54 215.37 1,864,788 +7.39(+3.55%)
Aug 28, 2020 212.32 217.42 207.17 207.98 3,951,900 -10.46(-4.79%)
Aug 27, 2020 223.30 225.00 218.00 218.44 2,750,288 -5.70(-2.54%)
Aug 26, 2020 216.00 226.08 215.50 224.14 2,071,836 +14.61(+6.97%)
Aug 25, 2020 205.45 209.66 203.38 209.53 937,041 +4.41(+2.15%)
Aug 24, 2020 211.24 211.50 202.00 205.12 964,007 -3.27(-1.57%)
Aug 21, 2020 212.13 213.50 206.12 208.39 1,052,200 -2.64(-1.25%)
Aug 20, 2020 205.29 212.90 204.51 211.03 1,014,258 +5.74(+2.80%)
Aug 19, 2020 208.00 209.98 202.31 205.29 973,797 -0.39(-0.19%)
Aug 18, 2020 201.48 205.87 201.38 205.68 1,267,578 +5.95(+2.98%)
Aug 17, 2020 200.10 202.20 195.28 199.73 1,807,790 +0.87(+0.44%)
Aug 14, 2020 205.00 205.00 197.87 198.86 1,138,800 -3.97(-1.96%)
Aug 13, 2020 200.17 205.10 200.17 202.83 1,067,148 +4.01(+2.02%)
Aug 12, 2020 197.52 201.94 194.01 198.82 1,146,331 +2.64(+1.35%)
Aug 11, 2020 198.60 203.34 193.71 196.18 1,461,884 -3.48(-1.74%)
Aug 10, 2020 207.36 207.98 196.03 199.66 2,291,925 -8.57(-4.12%)
Aug 07, 2020 213.45 214.29 203.61 208.23 1,736,500 -9.08(-4.18%)
Aug 06, 2020 223.43 223.60 213.29 217.31 1,005,657 -6.25(-2.80%)
Aug 05, 2020 220.00 226.89 217.88 223.56 1,277,551 +4.17(+1.90%)
Aug 04, 2020 220.19 221.60 216.14 219.39 1,033,189 -2.93(-1.32%)
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.