Okta Inc Cl A (NQ: OKTA )

237.27 USD +2.88 (+1.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 82.28 83.78 81.40 82.73 1,292,300 +1.42(+1.75%)
Mar 28, 2019 81.00 82.60 80.01 81.31 1,160,531 +0.55(+0.68%)
Mar 27, 2019 83.75 83.85 79.55 80.76 1,778,787 -2.74(-3.28%)
Mar 26, 2019 82.57 84.62 82.18 83.50 1,402,595 +1.34(+1.63%)
Mar 25, 2019 80.90 82.87 79.10 82.16 1,964,108 +1.11(+1.37%)
Mar 22, 2019 84.62 84.75 80.74 81.05 1,652,900 -4.42(-5.17%)
Mar 21, 2019 81.68 85.52 81.68 85.47 1,679,046 +3.70(+4.52%)
Mar 20, 2019 80.93 82.30 80.03 81.77 1,249,040 +0.58(+0.71%)
Mar 19, 2019 83.55 83.55 80.19 81.19 2,489,117 -1.68(-2.03%)
Mar 18, 2019 83.15 84.14 80.81 82.87 3,167,632 +3.66(+4.62%)
Mar 15, 2019 82.46 82.78 78.86 79.21 2,906,200 -3.67(-4.43%)
Mar 14, 2019 81.99 83.33 80.10 82.88 1,772,491 +2.41(+2.99%)
Mar 13, 2019 81.00 82.98 79.55 80.47 1,850,924 -0.16(-0.20%)
Mar 12, 2019 80.74 81.30 78.71 80.63 1,759,721 -0.30(-0.37%)
Mar 11, 2019 78.75 81.97 78.45 80.93 2,496,994 +2.50(+3.19%)
Mar 08, 2019 74.79 79.12 70.44 78.43 9,463,400 -2.78(-3.42%)
Mar 07, 2019 79.98 83.11 78.88 81.21 3,445,202 +1.23(+1.54%)
Mar 06, 2019 80.00 81.02 78.76 79.98 1,885,287 -0.13(-0.16%)
Mar 05, 2019 79.96 80.36 76.37 80.11 2,136,959 +0.55(+0.69%)
Mar 04, 2019 86.50 87.32 76.01 79.56 6,478,899 -6.87(-7.95%)
Mar 01, 2019 86.65 86.96 84.68 86.43 1,689,500 +1.55(+1.83%)
Feb 28, 2019 85.15 86.62 84.26 84.88 1,484,718 -0.37(-0.43%)
Feb 27, 2019 83.79 85.44 83.42 85.25 850,602 +1.50(+1.79%)
Feb 26, 2019 84.02 85.34 83.10 83.75 1,178,975 -0.48(-0.57%)
Feb 25, 2019 85.02 86.32 83.79 84.23 1,509,739 +0.06(+0.07%)
Feb 22, 2019 82.70 84.40 81.76 84.17 1,278,200 +2.10(+2.56%)
Feb 21, 2019 83.99 84.25 81.37 82.07 1,716,055 -1.92(-2.29%)
Feb 20, 2019 85.20 87.72 83.85 83.99 1,379,847 -1.09(-1.28%)
Feb 19, 2019 84.77 85.16 84.22 85.08 1,040,821 +0.32(+0.38%)
Feb 15, 2019 85.71 85.99 84.02 84.76 994,200 -0.44(-0.52%)
Feb 14, 2019 83.00 85.90 82.98 85.20 1,541,925 +1.60(+1.91%)
Feb 13, 2019 85.00 85.25 82.75 83.60 877,806 -1.02(-1.21%)
Feb 12, 2019 83.72 84.85 83.05 84.62 986,367 +1.69(+2.04%)
Feb 11, 2019 84.00 84.73 81.90 82.93 1,167,585 -0.24(-0.29%)
Feb 08, 2019 79.59 83.88 79.50 83.17 991,500 +2.50(+3.10%)
Feb 07, 2019 80.61 80.76 78.76 80.67 1,222,156 -0.79(-0.97%)
Feb 06, 2019 82.00 83.25 79.56 81.46 1,034,504 -0.65(-0.79%)
Feb 05, 2019 81.25 82.53 80.28 82.11 1,431,637 +0.73(+0.90%)
Feb 04, 2019 81.63 83.00 80.20 81.38 1,427,609 -2.18(-2.61%)
Feb 01, 2019 82.21 83.58 81.15 83.56 1,009,100 +1.13(+1.37%)
Jan 31, 2019 79.50 82.50 79.15 82.43 1,716,940 +3.52(+4.46%)
Jan 30, 2019 78.78 79.67 76.88 78.91 993,908 +1.80(+2.33%)
Jan 29, 2019 79.36 79.50 76.85 77.11 1,199,597 -1.88(-2.38%)
Jan 28, 2019 79.00 79.79 77.27 78.99 1,394,160 -0.63(-0.79%)
Jan 25, 2019 80.53 80.65 78.37 79.62 2,312,300 +0.29(+0.37%)
Jan 24, 2019 78.61 80.64 78.27 79.33 2,129,558 +1.06(+1.35%)
Jan 23, 2019 78.00 80.43 77.76 78.27 2,695,129 +1.05(+1.36%)
Jan 22, 2019 76.82 77.87 75.02 77.22 2,235,721 -0.68(-0.87%)
Jan 18, 2019 77.29 79.50 76.79 77.90 2,515,700 +1.50(+1.96%)
Jan 17, 2019 72.56 77.91 72.00 76.40 3,467,806 +3.54(+4.86%)
Jan 16, 2019 73.45 73.98 71.25 72.86 2,078,145 +0.42(+0.58%)
Jan 15, 2019 70.48 72.96 70.45 72.44 2,680,121 +1.96(+2.78%)
Jan 14, 2019 67.23 70.79 66.15 70.48 2,893,036 +2.07(+3.03%)
Jan 11, 2019 68.87 72.07 68.15 68.41 2,896,700 -0.43(-0.62%)
Jan 10, 2019 68.00 69.22 66.82 68.84 1,726,757 +0.06(+0.09%)
Jan 09, 2019 68.86 69.45 67.50 68.78 1,622,737 -0.12(-0.17%)
Jan 08, 2019 67.15 69.00 64.51 68.90 2,350,703 +2.63(+3.97%)
Jan 07, 2019 64.00 68.03 63.76 66.27 2,134,139 +3.12(+4.94%)
Jan 04, 2019 61.21 64.64 60.65 63.15 1,933,900 +3.59(+6.03%)
Jan 03, 2019 61.80 63.11 59.28 59.56 1,859,117 -3.70(-5.85%)
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.