Okta Inc Cl A (NQ: OKTA )

251.71 USD -6.44 (-2.49%)
Streaming Delayed Price Updated: 12:12 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2019 61.10 64.70 60.47 63.26 1,657,008 -0.54(-0.85%)
Dec 31, 2018 62.66 65.33 62.40 63.80 2,459,600 +2.19(+3.55%)
Dec 28, 2018 62.75 62.99 59.25 61.61 1,857,800 +0.20(+0.33%)
Dec 27, 2018 58.44 61.79 57.21 61.41 1,481,884 +1.59(+2.66%)
Dec 26, 2018 54.25 59.84 54.24 59.82 2,229,348 +6.07(+11.29%)
Dec 24, 2018 52.29 55.85 52.05 53.75 1,334,400 -0.84(-1.54%)
Dec 21, 2018 59.17 59.33 53.91 54.59 2,904,000 -4.18(-7.11%)
Dec 20, 2018 61.75 63.72 55.31 58.77 3,490,213 -3.90(-6.22%)
Dec 19, 2018 63.14 66.21 62.00 62.67 2,895,158 -0.09(-0.14%)
Dec 18, 2018 61.72 63.39 60.71 62.76 1,757,540 +2.31(+3.82%)
Dec 17, 2018 65.33 65.50 60.11 60.45 2,937,952 -6.36(-9.52%)
Dec 14, 2018 66.29 68.58 64.59 66.81 2,486,400 -0.46(-0.68%)
Dec 13, 2018 66.01 67.92 66.00 67.27 1,799,342 +0.24(+0.36%)
Dec 12, 2018 65.82 68.11 64.76 67.03 2,505,260 +2.49(+3.86%)
Dec 11, 2018 66.53 66.80 63.17 64.54 1,821,482 -0.01(-0.02%)
Dec 10, 2018 62.05 65.16 61.61 64.55 2,832,132 +2.17(+3.48%)
Dec 07, 2018 66.14 67.97 60.93 62.38 3,032,300 -4.57(-6.83%)
Dec 06, 2018 60.10 69.85 57.65 66.95 7,893,497 +6.30(+10.39%)
Dec 04, 2018 63.87 65.10 60.56 60.65 2,264,300 -4.22(-6.51%)
Dec 03, 2018 65.20 66.25 62.55 64.87 2,752,444 +1.22(+1.92%)
Nov 30, 2018 61.76 64.00 60.75 63.65 2,567,700 +2.28(+3.72%)
Nov 29, 2018 58.00 62.16 57.30 61.37 2,265,542 +3.23(+5.56%)
Nov 28, 2018 56.90 58.44 55.12 58.14 1,920,619 +4.66(+8.71%)
Nov 27, 2018 54.53 55.00 53.16 53.48 1,245,335 -1.55(-2.82%)
Nov 26, 2018 52.72 55.64 52.61 55.03 1,693,671 +2.98(+5.73%)
Nov 23, 2018 50.20 52.74 50.00 52.05 822,600 +0.36(+0.70%)
Nov 21, 2018 51.69 51.69 51.69 0 +3.87(+8.09%)
Nov 20, 2018 43.95 49.42 41.88 47.82 4,426,653 -0.85(-1.75%)
Nov 19, 2018 57.11 57.52 48.61 48.67 3,853,384 -9.04(-15.66%)
Nov 16, 2018 57.65 59.27 56.49 57.71 1,745,200 -0.31(-0.53%)
Nov 15, 2018 54.58 58.47 54.51 58.02 1,874,981 +3.16(+5.76%)
Nov 14, 2018 55.87 56.35 54.09 54.86 1,468,168 -0.14(-0.25%)
Nov 13, 2018 55.16 57.19 54.57 55.00 1,522,068 +0.38(+0.70%)
Nov 12, 2018 58.89 58.94 53.34 54.62 2,639,921 -4.66(-7.86%)
Nov 09, 2018 60.31 60.47 57.57 59.28 1,657,300 -2.21(-3.59%)
Nov 08, 2018 62.20 63.66 60.61 61.49 1,899,252 -1.11(-1.77%)
Nov 07, 2018 57.35 63.48 57.28 62.60 2,272,456 +6.50(+11.59%)
Nov 06, 2018 56.76 57.95 55.59 56.10 966,827 -0.43(-0.76%)
Nov 05, 2018 57.90 57.90 54.71 56.53 1,481,194 -1.24(-2.15%)
Nov 02, 2018 60.00 60.96 57.28 57.77 1,621,900 -2.16(-3.60%)
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.