Okta Inc Cl A (NQ: OKTA )

217.88 USD +3.29 (+1.53%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 26.30 26.37 25.64 26.10 222,900 +0.11(+0.42%)
May 30, 2017 26.11 26.80 25.56 25.99 216,857 +0.00(+0.00%)
May 26, 2017 25.00 26.25 24.80 25.99 206,937 +0.93(+3.71%)
May 25, 2017 24.29 26.49 24.28 25.06 583,485 +0.82(+3.38%)
May 24, 2017 24.71 25.00 24.20 24.24 253,499 -0.28(-1.14%)
May 23, 2017 25.05 25.45 24.40 24.52 363,107 -0.49(-1.96%)
May 22, 2017 24.25 25.42 24.25 25.01 315,234 +0.77(+3.18%)
May 19, 2017 23.08 24.30 23.01 24.24 302,713 +1.25(+5.44%)
May 18, 2017 22.98 23.26 22.85 22.99 250,260 +0.08(+0.35%)
May 17, 2017 23.15 23.77 22.67 22.91 325,354 -0.35(-1.50%)
May 16, 2017 23.85 24.34 23.12 23.26 186,435 -0.48(-2.02%)
May 15, 2017 23.94 24.90 23.51 23.74 215,186 +0.04(+0.17%)
May 12, 2017 23.36 23.88 23.32 23.70 211,139 +0.36(+1.54%)
May 11, 2017 23.36 23.82 22.89 23.34 207,861 -0.11(-0.47%)
May 10, 2017 23.85 24.16 23.40 23.45 203,424 -0.41(-1.72%)
May 09, 2017 23.63 24.30 23.27 23.86 302,242 +0.13(+0.55%)
May 08, 2017 25.00 25.00 23.58 23.73 247,146 -1.42(-5.65%)
May 05, 2017 24.96 25.15 24.60 25.15 158,361 +0.18(+0.72%)
May 04, 2017 24.95 25.14 24.09 24.97 112,755 -0.01(-0.02%)
May 03, 2017 24.40 25.19 24.37 24.98 209,577 +0.21(+0.87%)
May 02, 2017 25.55 26.00 24.11 24.76 387,751 -0.76(-2.98%)
May 01, 2017 26.50 26.80 25.31 25.52 373,831 -0.53(-2.03%)
Apr 28, 2017 26.74 26.90 25.81 26.05 187,843 -0.27(-1.03%)
Apr 27, 2017 25.90 26.54 25.50 26.32 274,333 +0.80(+3.13%)
Apr 26, 2017 25.00 25.85 24.97 25.52 232,930 +0.81(+3.28%)
Apr 25, 2017 24.12 25.47 23.84 24.71 336,845 +0.77(+3.22%)
Apr 24, 2017 24.74 24.76 23.70 23.94 172,395 -0.35(-1.44%)
Apr 21, 2017 23.78 24.55 23.65 24.29 304,751 +0.28(+1.17%)
Apr 20, 2017 23.16 24.12 23.05 24.01 298,131 +0.66(+2.83%)
Apr 19, 2017 23.74 23.83 23.14 23.35 193,836 -0.22(-0.93%)
Apr 18, 2017 24.33 24.50 23.50 23.57 259,550 -0.90(-3.68%)
Apr 17, 2017 24.66 24.75 24.25 24.47 407,744 -0.02(-0.08%)
Apr 13, 2017 22.85 24.96 22.80 24.49 1,524,362 +1.49(+6.48%)
Apr 12, 2017 23.19 23.50 22.96 23.00 336,701 -0.30(-1.29%)
Apr 11, 2017 23.15 23.64 23.00 23.30 633,531 +0.05(+0.22%)
Apr 10, 2017 23.70 24.05 22.90 23.25 1,592,202 -0.26(-1.11%)
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.