Okta Inc Cl A (NQ: OKTA )

250.50 USD +2.20 (+0.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 37.91 39.12 37.91 38.59 1,200,948 +0.85(+2.25%)
Feb 27, 2018 37.91 38.22 37.20 37.74 1,207,351 +0.04(+0.11%)
Feb 26, 2018 37.00 38.39 36.79 37.70 2,023,082 +1.21(+3.32%)
Feb 23, 2018 36.31 36.93 35.89 36.49 2,240,605 +0.67(+1.87%)
Feb 22, 2018 35.41 35.82 1,964,385 +0.49(+1.39%)
Feb 21, 2018 36.10 36.46 35.03 35.33 1,139,804 -0.51(-1.42%)
Feb 20, 2018 34.74 36.08 34.34 35.84 1,819,358 +1.09(+3.14%)
Feb 16, 2018 34.75 34.75 34.75 0 +1.39(+4.17%)
Feb 15, 2018 34.51 34.73 32.89 33.36 1,719,303 -0.56(-1.65%)
Feb 14, 2018 34.13 31.85 33.92 2,373,846 +2.35(+7.44%)
Feb 13, 2018 30.67 31.62 30.36 31.57 1,168,165 +0.94(+3.07%)
Feb 12, 2018 30.38 30.83 29.20 30.63 1,338,658 +1.76(+6.10%)
Feb 09, 2018 28.78 29.17 27.71 28.87 1,512,934 +0.31(+1.09%)
Feb 08, 2018 29.51 29.72 28.34 28.56 1,062,257 -0.84(-2.86%)
Feb 07, 2018 28.89 29.48 28.85 29.40 696,800 +0.56(+1.94%)
Feb 06, 2018 27.82 28.96 27.75 28.84 930,407 -0.05(-0.19%)
Feb 05, 2018 29.00 29.47 28.50 28.89 957,497 -0.40(-1.38%)
Feb 02, 2018 29.73 29.78 29.02 29.30 1,072,517 -0.56(-1.88%)
Feb 01, 2018 29.39 29.88 29.26 29.86 601,485 +0.41(+1.39%)
Jan 31, 2018 30.11 30.70 29.26 29.45 743,630 -0.35(-1.17%)
Jan 30, 2018 30.21 30.34 29.54 29.80 1,126,284 -0.61(-2.01%)
Jan 29, 2018 31.16 31.16 30.30 30.41 875,031 -0.57(-1.84%)
Jan 26, 2018 30.77 31.19 30.35 30.98 1,672,247 +0.46(+1.51%)
Jan 25, 2018 30.93 31.00 30.53 30.52 1,142,841 -0.27(-0.88%)
Jan 24, 2018 30.76 30.91 30.39 30.79 1,420,390 +0.41(+1.35%)
Jan 23, 2018 30.55 30.70 29.91 30.38 1,702,267 +0.58(+1.95%)
Jan 22, 2018 29.18 29.20 29.80 4,036,653 +0.62(+2.12%)
Jan 19, 2018 27.15 29.60 26.90 29.18 6,233,133 +2.18(+8.07%)
Jan 18, 2018 26.90 27.17 26.71 27.00 1,192,119 +0.22(+0.82%)
Jan 17, 2018 26.58 26.89 26.20 26.78 1,050,440 +0.43(+1.63%)
Jan 16, 2018 27.00 27.03 26.30 26.35 1,857,151 -0.65(-2.41%)
Jan 12, 2018 27.00 27.00 27.00 0 +0.43(+1.62%)
Jan 11, 2018 26.60 26.62 26.33 26.57 818,734 +0.06(+0.23%)
Jan 10, 2018 26.10 26.78 26.00 26.51 1,036,827 +0.09(+0.34%)
Jan 09, 2018 26.40 26.60 26.25 26.42 719,455 +0.03(+0.11%)
Jan 08, 2018 26.65 26.65 26.07 26.39 1,287,981 -0.15(-0.57%)
Jan 05, 2018 26.50 26.55 25.64 26.54 1,553,616 -0.03(-0.11%)
Jan 04, 2018 26.50 26.96 26.35 26.57 948,776 +0.08(+0.30%)
Jan 03, 2018 25.87 26.55 25.13 26.49 2,404,387 +0.03(+0.11%)
Jan 02, 2018 25.55 26.50 25.33 26.46 1,635,291 +0.85(+3.32%)
Dec 29, 2017 25.61 25.61 25.61 0 -0.15(-0.58%)
Dec 28, 2017 26.09 26.29 25.52 25.76 857,542 -0.25(-0.96%)
Dec 27, 2017 26.11 26.54 25.78 26.01 1,222,983 -0.06(-0.23%)
Dec 26, 2017 25.53 26.27 25.33 26.07 1,144,984 +0.55(+2.16%)
Dec 22, 2017 25.60 25.98 25.19 25.52 917,268 -0.16(-0.62%)
Dec 21, 2017 25.28 25.74 25.08 25.68 1,225,282 +0.28(+1.10%)
Dec 20, 2017 25.42 25.60 25.00 25.40 1,615,470 -0.08(-0.31%)
Dec 19, 2017 25.13 25.85 24.93 25.48 1,831,757 +0.25(+0.99%)
Dec 18, 2017 25.92 26.00 25.01 25.23 1,812,605 -0.72(-2.77%)
Dec 15, 2017 26.13 26.54 25.80 25.95 1,955,452 -0.11(-0.42%)
Dec 14, 2017 26.00 27.16 25.83 26.06 1,623,883 +0.01(+0.04%)
Dec 13, 2017 25.70 26.06 25.04 26.05 1,778,676 +0.49(+1.92%)
Dec 12, 2017 26.25 26.25 24.94 25.56 1,871,568 -0.93(-3.51%)
Dec 11, 2017 26.61 26.90 25.32 26.49 2,747,304 -0.67(-2.47%)
Dec 08, 2017 28.76 29.97 26.95 27.16 2,483,405 -2.01(-6.89%)
Dec 07, 2017 30.86 30.98 28.51 29.17 2,151,830 +0.71(+2.49%)
Dec 06, 2017 28.22 28.88 27.25 28.46 997,441 +0.10(+0.35%)
Dec 05, 2017 29.18 28.08 28.36 512,607 +0.05(+0.18%)
Dec 04, 2017 29.00 29.02 28.05 28.31 473,336 -0.41(-1.43%)
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.