Okta Inc Cl A (NQ: OKTA )

222.69 USD +3.11 (+1.42%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 50.26 51.78 48.65 49.65 2,674,757 -0.16(-0.32%)
Jul 30, 2018 55.44 55.83 48.20 49.81 4,257,105 -5.30(-9.62%)
Jul 27, 2018 58.57 58.59 54.50 55.11 1,556,200 -2.68(-4.64%)
Jul 26, 2018 56.60 58.30 56.01 57.79 1,288,590 +0.41(+0.71%)
Jul 25, 2018 55.15 58.00 55.00 57.38 1,005,795 +2.26(+4.10%)
Jul 24, 2018 57.73 57.82 54.31 55.12 1,604,301 -2.03(-3.55%)
Jul 23, 2018 57.55 54.82 57.15 888,593 +0.82(+1.46%)
Jul 20, 2018 56.27 57.35 56.18 56.33 1,215,037 +0.35(+0.63%)
Jul 19, 2018 56.25 56.71 55.65 55.98 771,350 -0.37(-0.66%)
Jul 18, 2018 55.50 56.82 55.42 56.35 1,237,330 +0.52(+0.93%)
Jul 17, 2018 53.65 55.84 53.50 55.83 1,345,351 +1.76(+3.26%)
Jul 16, 2018 53.98 54.48 53.19 54.07 1,099,062 -0.08(-0.15%)
Jul 13, 2018 54.81 55.36 53.52 54.15 1,167,585 -0.51(-0.93%)
Jul 12, 2018 51.52 55.18 51.28 54.66 2,964,604 +3.50(+6.84%)
Jul 11, 2018 50.01 51.60 50.00 51.16 1,661,648 +0.23(+0.45%)
Jul 10, 2018 52.35 52.52 50.83 50.93 1,258,105 -0.93(-1.79%)
Jul 09, 2018 53.00 53.44 49.87 51.86 2,226,211 -0.71(-1.35%)
Jul 06, 2018 51.21 52.66 51.16 52.57 1,242,155 +0.98(+1.90%)
Jul 05, 2018 51.11 51.93 50.86 51.59 1,897,731 +0.77(+1.52%)
Jul 03, 2018 50.82 50.82 50.82 0 -0.60(-1.17%)
Jul 02, 2018 49.90 51.43 49.07 51.42 1,143,409 +1.05(+2.08%)
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%)
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.