Okta Inc Cl A (NQ: OKTA )

239.26 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 02, 2017 28.35 28.35 27.39 27.65 717,858 -0.56(-1.99%)
Sep 29, 2017 29.00 29.25 28.03 28.21 654,032 -0.78(-2.69%)
Sep 28, 2017 29.00 30.62 28.88 28.99 797,304 -0.14(-0.48%)
Sep 27, 2017 28.95 29.29 28.54 29.13 427,161 +0.59(+2.07%)
Sep 26, 2017 28.78 29.15 28.35 28.54 482,943 -0.26(-0.90%)
Sep 25, 2017 29.30 29.45 28.39 28.80 568,263 -0.40(-1.37%)
Sep 22, 2017 29.20 29.63 29.01 29.20 271,870 -0.20(-0.68%)
Sep 21, 2017 29.18 29.89 28.63 29.40 261,306 +0.24(+0.82%)
Sep 20, 2017 29.50 29.50 29.02 29.16 228,756 -0.30(-1.02%)
Sep 19, 2017 29.25 29.92 29.00 29.46 391,505 +0.21(+0.72%)
Sep 18, 2017 28.72 29.86 28.66 29.25 481,244 +0.63(+2.20%)
Sep 15, 2017 29.10 29.37 28.62 28.62 626,584 -0.35(-1.21%)
Sep 14, 2017 29.50 29.61 28.76 28.97 302,041 -0.59(-2.00%)
Sep 13, 2017 29.35 29.82 29.18 29.56 243,877 +0.16(+0.54%)
Sep 12, 2017 31.69 31.69 28.87 29.40 337,510 -0.79(-2.62%)
Sep 11, 2017 30.26 33.53 29.30 30.19 1,005,892 -0.11(-0.36%)
Sep 08, 2017 28.32 30.56 24.50 30.30 1,682,349 +3.18(+11.73%)
Sep 07, 2017 27.01 27.97 26.86 27.12 585,261 +0.10(+0.37%)
Sep 06, 2017 26.49 27.30 26.21 27.02 351,465 +0.67(+2.54%)
Sep 05, 2017 26.61 27.00 26.26 26.35 257,147 -0.24(-0.90%)
Sep 01, 2017 26.94 26.97 26.26 26.59 189,212 -0.40(-1.48%)
Aug 31, 2017 26.63 27.48 25.82 26.99 470,396 +0.68(+2.58%)
Aug 30, 2017 24.58 26.67 24.57 26.31 776,024 +1.82(+7.43%)
Aug 29, 2017 24.23 24.90 24.13 24.49 192,866 +0.03(+0.12%)
Aug 28, 2017 25.07 25.07 23.91 24.46 282,865 -0.47(-1.89%)
Aug 25, 2017 25.75 24.84 24.93 186,118 -0.48(-1.89%)
Aug 24, 2017 25.59 25.59 24.89 25.41 133,082 -0.03(-0.12%)
Aug 23, 2017 25.38 25.70 25.31 25.44 103,334 -0.26(-1.01%)
Aug 22, 2017 25.27 25.97 25.18 25.70 282,236 +0.63(+2.51%)
Aug 21, 2017 24.75 25.27 24.51 25.07 190,978 +0.21(+0.84%)
Aug 18, 2017 24.06 24.97 23.95 24.86 146,489 +0.61(+2.52%)
Aug 17, 2017 24.54 25.08 24.21 24.25 180,153 -0.33(-1.34%)
Aug 16, 2017 23.67 24.74 23.45 24.58 232,863 +0.97(+4.11%)
Aug 15, 2017 24.00 24.15 23.43 23.61 151,806 -0.42(-1.75%)
Aug 14, 2017 24.23 24.24 23.63 24.03 278,672 +0.25(+1.05%)
Aug 11, 2017 22.91 23.80 22.77 23.78 267,478 +0.82(+3.57%)
Aug 10, 2017 23.43 23.43 22.79 22.96 186,160 -0.71(-3.00%)
Aug 09, 2017 23.40 23.84 23.24 23.67 110,058 +0.11(+0.47%)
Aug 08, 2017 23.35 23.92 23.22 23.56 182,288 +0.12(+0.51%)
Aug 07, 2017 22.93 23.54 22.72 23.44 290,137 +0.43(+1.87%)
Aug 04, 2017 22.77 23.20 22.77 23.01 227,303 +0.19(+0.83%)
Aug 03, 2017 22.06 23.20 22.06 22.82 156,577 +0.63(+2.84%)
Aug 02, 2017 22.72 22.90 21.80 22.19 593,641 -0.50(-2.20%)
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.