Okta Inc Cl A (NQ: OKTA )

253.43 USD -1.95 (-0.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.