Okta Inc Cl A (NQ: OKTA )

199.58 USD +1.50 (+0.76%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 61.76 64.00 60.75 63.65 2,567,700 +2.28(+3.72%)
Nov 29, 2018 58.00 62.16 57.30 61.37 2,265,542 +3.23(+5.56%)
Nov 28, 2018 56.90 58.44 55.12 58.14 1,920,619 +4.66(+8.71%)
Nov 27, 2018 54.53 55.00 53.16 53.48 1,245,335 -1.55(-2.82%)
Nov 26, 2018 52.72 55.64 52.61 55.03 1,693,671 +2.98(+5.73%)
Nov 23, 2018 50.20 52.74 50.00 52.05 822,600 +0.36(+0.70%)
Nov 21, 2018 51.69 51.69 51.69 0 +3.87(+8.09%)
Nov 20, 2018 43.95 49.42 41.88 47.82 4,426,653 -0.85(-1.75%)
Nov 19, 2018 57.11 57.52 48.61 48.67 3,853,384 -9.04(-15.66%)
Nov 16, 2018 57.65 59.27 56.49 57.71 1,745,200 -0.31(-0.53%)
Nov 15, 2018 54.58 58.47 54.51 58.02 1,874,981 +3.16(+5.76%)
Nov 14, 2018 55.87 56.35 54.09 54.86 1,468,168 -0.14(-0.25%)
Nov 13, 2018 55.16 57.19 54.57 55.00 1,522,068 +0.38(+0.70%)
Nov 12, 2018 58.89 58.94 53.34 54.62 2,639,921 -4.66(-7.86%)
Nov 09, 2018 60.31 60.47 57.57 59.28 1,657,300 -2.21(-3.59%)
Nov 08, 2018 62.20 63.66 60.61 61.49 1,899,252 -1.11(-1.77%)
Nov 07, 2018 57.35 63.48 57.28 62.60 2,272,456 +6.50(+11.59%)
Nov 06, 2018 56.76 57.95 55.59 56.10 966,827 -0.43(-0.76%)
Nov 05, 2018 57.90 57.90 54.71 56.53 1,481,194 -1.24(-2.15%)
Nov 02, 2018 60.00 60.96 57.28 57.77 1,621,900 -2.16(-3.60%)
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.