Okta Inc Cl A (NQ: OKTA )

230.75 USD -6.52 (-2.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 39.85 39.85 39.85 0 +1.58(+4.13%)
Mar 28, 2018 38.21 39.09 37.26 38.27 2,649,808 -0.19(-0.49%)
Mar 27, 2018 39.95 40.15 38.05 38.46 2,739,555 -1.34(-3.37%)
Mar 26, 2018 39.00 39.92 38.65 39.80 1,930,526 +1.42(+3.70%)
Mar 23, 2018 39.04 39.51 38.38 38.38 1,610,629 -0.83(-2.12%)
Mar 22, 2018 39.14 39.82 38.52 39.21 1,678,405 -0.30(-0.76%)
Mar 21, 2018 39.35 39.97 38.53 39.51 2,629,871 +0.52(+1.33%)
Mar 20, 2018 37.55 39.33 37.21 38.99 2,533,878 +1.00(+2.63%)
Mar 19, 2018 38.21 39.15 37.78 37.99 2,063,735 -0.58(-1.50%)
Mar 16, 2018 38.76 39.20 37.64 38.57 4,365,485 -0.17(-0.44%)
Mar 15, 2018 39.69 40.07 38.43 38.74 2,568,417 -0.96(-2.42%)
Mar 14, 2018 40.38 40.60 39.49 39.70 2,205,583 -0.80(-1.98%)
Mar 13, 2018 39.67 40.60 39.50 40.50 3,065,234 +0.81(+2.04%)
Mar 12, 2018 39.88 39.90 38.80 39.69 3,953,639 -0.02(-0.05%)
Mar 09, 2018 42.72 42.88 39.22 39.71 5,513,302 -2.89(-6.78%)
Mar 08, 2018 40.32 42.87 39.80 42.60 4,698,691 +3.46(+8.84%)
Mar 07, 2018 37.53 39.61 37.02 39.14 2,290,546 +0.92(+2.41%)
Mar 06, 2018 39.31 39.59 38.04 38.22 1,789,717 -0.62(-1.60%)
Mar 05, 2018 37.47 39.00 37.27 38.84 1,726,064 +1.36(+3.63%)
Mar 02, 2018 35.84 37.68 35.51 37.48 1,572,135 +1.08(+2.97%)
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.