Okta Inc Cl A (NQ: OKTA )

261.05 USD +0.67 (+0.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.