Okta Inc Cl A (NQ: OKTA )

175.60 USD -2.44 (-1.37%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 42.04 43.30 42.01 42.81 989,167 +1.07(+2.56%)
Apr 27, 2018 43.00 43.70 41.42 41.74 1,456,653 -1.04(-2.43%)
Apr 26, 2018 42.54 43.69 42.00 42.78 967,730 +0.78(+1.86%)
Apr 25, 2018 42.00 42.28 40.30 42.00 1,289,568 +0.04(+0.10%)
Apr 24, 2018 43.85 44.13 41.26 41.96 2,321,693 -1.36(-3.14%)
Apr 23, 2018 43.72 44.30 42.66 43.32 3,034,077 +1.35(+3.22%)
Apr 20, 2018 41.00 42.51 40.82 41.97 2,109,615 +0.89(+2.17%)
Apr 19, 2018 41.60 41.77 40.68 41.08 973,738 -0.46(-1.11%)
Apr 18, 2018 41.73 41.98 41.06 41.54 1,069,268 -0.02(-0.05%)
Apr 17, 2018 40.85 41.67 40.34 41.56 1,661,414 +0.96(+2.36%)
Apr 16, 2018 41.11 41.11 40.19 40.60 1,138,948 +0.01(+0.02%)
Apr 13, 2018 41.07 41.46 39.75 40.59 844,197 -0.16(-0.39%)
Apr 12, 2018 40.43 41.08 40.40 40.75 1,422,667 +0.40(+0.99%)
Apr 11, 2018 39.14 41.21 39.08 40.35 2,729,274 +1.13(+2.88%)
Apr 10, 2018 39.45 39.58 38.79 39.22 1,676,475 +0.56(+1.45%)
Apr 09, 2018 39.08 39.45 38.64 38.66 1,580,351 +0.02(+0.05%)
Apr 06, 2018 38.57 39.50 38.27 38.64 815,759 -0.34(-0.87%)
Apr 05, 2018 40.00 40.10 38.72 38.98 1,746,479 -0.58(-1.47%)
Apr 04, 2018 38.26 39.80 37.85 39.56 1,531,004 +0.57(+1.46%)
Apr 03, 2018 39.13 39.84 38.79 38.99 1,584,055 -0.03(-0.08%)
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.