Okta Inc Cl A (NQ: OKTA )

223.61 USD +0.92 (+0.41%)
Official Closing Price Updated: 4:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 50.62 51.03 49.79 50.37 1,393,436 -0.01(-0.02%)
Jun 28, 2018 48.03 51.22 47.21 50.38 2,323,969 +2.07(+4.28%)
Jun 27, 2018 50.78 51.72 48.18 48.31 2,791,441 -1.26(-2.54%)
Jun 26, 2018 49.52 50.64 49.05 49.57 2,171,249 +0.55(+1.12%)
Jun 25, 2018 51.08 51.09 48.31 49.02 3,270,825 -2.87(-5.53%)
Jun 22, 2018 52.64 53.22 50.22 51.89 7,858,168 -1.33(-2.50%)
Jun 21, 2018 53.81 54.78 52.78 53.22 2,280,802 -0.47(-0.88%)
Jun 20, 2018 53.19 55.10 52.68 53.69 2,342,319 +0.76(+1.44%)
Jun 19, 2018 54.03 54.63 50.66 52.93 3,720,457 -2.07(-3.76%)
Jun 18, 2018 54.29 55.03 53.17 55.00 3,573,722 +0.52(+0.95%)
Jun 15, 2018 54.59 52.81 54.48 5,151,480 +1.67(+3.16%)
Jun 14, 2018 52.67 53.90 52.50 52.81 2,638,365 +0.22(+0.42%)
Jun 13, 2018 53.24 53.95 52.12 52.59 3,436,876 -0.35(-0.66%)
Jun 12, 2018 51.60 53.80 51.52 52.94 3,610,157 +1.33(+2.58%)
Jun 11, 2018 50.83 51.82 49.53 51.61 4,018,349 +0.33(+0.64%)
Jun 08, 2018 50.93 52.39 49.12 51.28 4,016,845 +0.40(+0.79%)
Jun 07, 2018 57.45 61.00 50.14 50.88 8,979,612 -3.26(-6.02%)
Jun 06, 2018 55.00 55.37 52.52 54.14 4,950,130 -0.44(-0.81%)
Jun 05, 2018 55.98 57.24 54.40 54.58 4,695,384 -2.78(-4.85%)
Jun 04, 2018 58.03 58.56 56.32 57.36 2,953,417 +0.01(+0.02%)
Jun 01, 2018 56.52 57.95 56.37 57.35 6,676,185 +1.14(+2.03%)
May 31, 2018 55.40 56.92 55.40 56.21 1,922,005 +0.85(+1.54%)
May 30, 2018 54.42 55.48 53.55 55.36 2,274,924 +1.70(+3.17%)
May 29, 2018 52.12 54.99 52.00 53.66 2,957,207 +1.78(+3.43%)
May 25, 2018 51.88 51.88 51.88 0 +1.20(+2.37%)
May 24, 2018 49.54 51.04 49.26 50.68 1,221,016 +1.16(+2.34%)
May 23, 2018 48.46 49.69 48.12 49.52 1,162,363 +1.01(+2.08%)
May 22, 2018 50.59 50.72 48.14 48.51 1,391,755 -2.03(-4.02%)
May 21, 2018 50.12 50.86 49.89 50.54 1,128,326 +0.82(+1.65%)
May 18, 2018 49.41 50.14 49.33 49.72 747,607 +0.49(+1.00%)
May 17, 2018 48.90 49.82 48.69 49.23 1,236,622 +0.24(+0.49%)
May 16, 2018 48.51 49.72 48.00 48.99 1,493,125 +0.47(+0.97%)
May 15, 2018 47.85 49.09 47.13 48.52 2,137,535 +0.37(+0.77%)
May 14, 2018 50.62 50.80 47.64 48.15 2,524,891 -2.35(-4.65%)
May 11, 2018 50.22 51.00 49.56 50.50 1,456,098 +0.10(+0.20%)
May 10, 2018 49.76 50.83 48.88 50.40 1,812,292 +1.12(+2.27%)
May 09, 2018 48.00 49.57 47.61 49.28 2,014,879 +1.53(+3.20%)
May 08, 2018 47.46 47.90 46.81 47.75 1,376,480 +0.70(+1.49%)
May 07, 2018 46.04 47.90 46.00 47.05 2,004,182 +1.29(+2.82%)
May 04, 2018 45.55 46.37 44.91 45.76 1,433,034 +0.22(+0.48%)
May 03, 2018 44.50 45.64 44.00 45.54 1,291,724 +0.96(+2.15%)
May 02, 2018 43.55 44.99 43.55 44.58 1,319,978 +1.14(+2.62%)
May 01, 2018 42.80 43.49 42.64 43.44 678,937 +0.63(+1.47%)
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.