Okta Inc Cl A (NQ: OKTA )

259.77 USD +3.49 (+1.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 123.39 124.79 120.65 123.51 2,728,200 +0.77(+0.63%)
Jun 27, 2019 120.00 123.21 118.27 122.74 2,873,130 +3.02(+2.52%)
Jun 26, 2019 122.40 123.94 119.50 119.72 1,854,716 -1.28(-1.06%)
Jun 25, 2019 125.83 125.86 120.31 121.00 3,049,640 -4.00(-3.20%)
Jun 24, 2019 130.86 131.49 124.03 125.00 3,025,282 -6.15(-4.69%)
Jun 21, 2019 133.00 133.54 130.46 131.15 2,943,900 -2.23(-1.67%)
Jun 20, 2019 135.00 136.61 132.93 133.38 2,296,555 +0.98(+0.74%)
Jun 19, 2019 129.73 132.60 128.00 132.40 1,864,707 +3.67(+2.85%)
Jun 18, 2019 129.80 131.83 128.57 128.73 1,350,007 +0.93(+0.73%)
Jun 17, 2019 129.31 129.99 126.66 127.80 1,663,007 -1.15(-0.89%)
Jun 14, 2019 129.83 130.96 127.69 128.95 877,300 -1.40(-1.07%)
Jun 13, 2019 130.00 131.22 129.01 130.35 1,019,836 +0.74(+0.57%)
Jun 12, 2019 127.87 129.86 127.25 129.61 1,582,571 +2.26(+1.77%)
Jun 11, 2019 130.84 131.33 125.70 127.35 2,824,796 -2.57(-1.98%)
Jun 10, 2019 130.51 133.86 128.70 129.92 2,440,944 +2.61(+2.05%)
Jun 07, 2019 124.81 128.50 124.50 127.31 2,580,600 +3.74(+3.03%)
Jun 06, 2019 119.21 124.13 117.60 123.57 2,811,140 +4.08(+3.41%)
Jun 05, 2019 115.10 119.63 114.60 119.49 3,215,557 +5.50(+4.82%)
Jun 04, 2019 111.12 114.19 107.82 113.99 3,323,354 +4.96(+4.55%)
Jun 03, 2019 114.44 116.11 107.41 109.03 4,302,347 -4.19(-3.70%)
May 31, 2019 114.50 119.96 110.51 113.22 8,576,800 +6.62(+6.21%)
May 30, 2019 106.10 107.90 104.09 106.60 4,015,145 +1.11(+1.05%)
May 29, 2019 107.20 108.27 104.93 105.49 3,412,274 -3.11(-2.86%)
May 28, 2019 109.09 112.15 106.72 108.60 7,452,593 -1.03(-0.94%)
May 24, 2019 109.10 110.23 107.90 109.63 1,474,900 +1.65(+1.53%)
May 23, 2019 108.01 108.95 105.29 107.98 2,049,778 -1.71(-1.56%)
May 22, 2019 110.26 111.94 109.50 109.69 1,312,863 +0.04(+0.04%)
May 21, 2019 110.00 111.00 109.20 109.65 1,279,136 +0.78(+0.72%)
May 20, 2019 109.82 110.72 107.11 108.87 1,667,625 -2.06(-1.86%)
May 17, 2019 108.64 111.65 107.82 110.93 4,209,400 +1.22(+1.11%)
May 16, 2019 106.80 111.23 106.60 109.71 1,819,359 +3.58(+3.37%)
May 15, 2019 103.01 107.48 102.69 106.13 1,858,211 +2.30(+2.22%)
May 14, 2019 101.52 104.44 100.57 103.83 1,954,129 +3.77(+3.77%)
May 13, 2019 101.45 104.51 98.91 100.06 2,710,054 -5.53(-5.24%)
May 10, 2019 105.70 107.50 102.76 105.59 1,931,400 -0.80(-0.75%)
May 09, 2019 104.00 107.41 102.14 106.39 1,817,114 +0.81(+0.77%)
May 08, 2019 104.36 106.72 104.05 105.58 926,524 +0.47(+0.45%)
May 07, 2019 106.68 108.37 103.57 105.11 1,730,565 -2.68(-2.49%)
May 06, 2019 102.16 108.23 100.55 107.79 1,698,151 +1.72(+1.62%)
May 03, 2019 104.65 106.60 103.00 106.07 1,618,600 +2.43(+2.34%)
May 02, 2019 101.55 104.59 100.22 103.64 1,659,610 +1.49(+1.46%)
May 01, 2019 105.00 105.50 102.00 102.15 1,783,862 -1.88(-1.81%)
Apr 30, 2019 103.28 104.70 102.20 104.03 1,472,367 +0.63(+0.61%)
Apr 29, 2019 103.80 104.80 102.96 103.40 1,467,903 +0.41(+0.40%)
Apr 26, 2019 101.19 103.70 100.50 102.99 1,540,800 +1.34(+1.32%)
Apr 25, 2019 102.40 104.98 101.26 101.65 2,330,183 -0.08(-0.08%)
Apr 24, 2019 101.69 103.29 100.09 101.73 2,880,733 +0.68(+0.67%)
Apr 23, 2019 96.05 101.06 95.88 101.05 3,477,075 +5.54(+5.80%)
Apr 22, 2019 91.57 95.58 91.04 95.51 1,725,741 +3.57(+3.88%)
Apr 18, 2019 91.01 92.03 88.50 91.94 1,894,300 -0.26(-0.28%)
Apr 17, 2019 94.76 94.90 90.51 92.20 2,114,826 -2.02(-2.14%)
Apr 16, 2019 96.10 97.06 93.70 94.22 1,297,928 -1.47(-1.54%)
Apr 15, 2019 95.07 97.24 94.49 95.69 1,687,702 +0.45(+0.47%)
Apr 12, 2019 95.32 96.00 93.31 95.24 1,821,100 +0.22(+0.23%)
Apr 11, 2019 93.35 95.19 92.35 95.02 2,252,187 +2.26(+2.44%)
Apr 10, 2019 91.80 94.30 91.50 92.76 2,826,971 +0.11(+0.12%)
Apr 09, 2019 87.38 93.50 87.16 92.65 4,291,259 +5.01(+5.72%)
Apr 08, 2019 86.45 88.19 84.40 87.64 1,447,812 +0.81(+0.93%)
Apr 05, 2019 86.22 87.69 85.70 86.83 1,785,100 +1.44(+1.69%)
Apr 04, 2019 89.27 90.00 82.03 85.39 4,525,467 -3.96(-4.43%)
Apr 03, 2019 86.00 90.67 85.55 89.35 3,770,681 +3.56(+4.15%)
Apr 02, 2019 84.00 85.91 82.66 85.79 1,289,865 +1.56(+1.85%)
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.