Okta Inc Cl A (NQ: OKTA )

214.59 USD -6.59 (-2.98%)
Official Closing Price Updated: 4:07 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 269.15 276.77 268.11 269.70 1,345,500 -3.92(-1.43%)
Apr 29, 2021 282.99 282.99 271.00 273.62 1,590,565 -8.22(-2.92%)
Apr 28, 2021 282.68 285.09 278.16 281.84 877,320 -1.16(-0.41%)
Apr 27, 2021 284.00 286.26 279.57 283.00 861,079 -2.35(-0.82%)
Apr 26, 2021 278.13 285.73 277.89 285.35 875,440 +6.05(+2.17%)
Apr 23, 2021 276.48 282.73 276.38 279.30 1,170,800 +4.34(+1.58%)
Apr 22, 2021 275.60 287.44 274.24 274.96 2,612,604 +0.42(+0.15%)
Apr 21, 2021 262.00 277.07 260.60 274.54 1,933,868 +8.74(+3.29%)
Apr 20, 2021 263.68 268.81 261.24 265.80 980,323 -0.21(-0.08%)
Apr 19, 2021 268.47 274.14 263.80 266.01 1,095,922 -3.97(-1.47%)
Apr 16, 2021 273.71 273.80 264.68 269.98 2,028,300 -4.27(-1.56%)
Apr 15, 2021 263.64 276.98 262.70 274.25 2,181,696 +14.34(+5.52%)
Apr 14, 2021 264.81 268.14 258.77 259.91 1,863,942 -5.41(-2.04%)
Apr 13, 2021 251.99 267.21 251.92 265.32 2,696,852 +16.36(+6.57%)
Apr 12, 2021 241.25 251.85 240.79 248.96 2,553,664 +4.70(+1.92%)
Apr 09, 2021 241.30 246.42 235.76 244.26 2,620,100 +5.78(+2.42%)
Apr 08, 2021 227.70 242.88 227.32 238.48 4,076,607 +15.92(+7.15%)
Apr 07, 2021 228.99 228.99 220.14 222.56 1,780,949 -5.99(-2.62%)
Apr 06, 2021 226.28 232.07 224.61 228.55 1,472,016 +1.72(+0.76%)
Apr 05, 2021 231.05 231.94 226.45 226.83 1,265,405 -2.87(-1.25%)
Apr 01, 2021 225.99 232.75 225.66 229.70 1,807,900 +9.27(+4.21%)
Mar 31, 2021 217.13 225.29 215.80 220.43 1,604,649 +6.88(+3.22%)
Mar 30, 2021 212.67 215.18 208.90 213.55 1,681,045 -2.27(-1.05%)
Mar 29, 2021 212.01 217.74 210.93 215.82 1,595,109 +3.37(+1.59%)
Mar 26, 2021 218.00 218.26 206.54 212.45 1,959,300 -5.16(-2.37%)
Mar 25, 2021 214.25 221.35 212.15 217.61 1,279,347 -0.98(-0.45%)
Mar 24, 2021 226.00 227.97 217.64 218.59 1,661,143 -7.03(-3.12%)
Mar 23, 2021 225.00 228.55 221.59 225.62 1,149,954 +3.12(+1.40%)
Mar 22, 2021 217.40 224.83 217.00 222.50 1,800,561 +8.97(+4.20%)
Mar 19, 2021 210.15 215.16 208.51 213.53 1,887,900 +4.49(+2.15%)
Mar 18, 2021 221.94 221.94 208.20 209.04 2,532,073 -15.85(-7.05%)
Mar 17, 2021 224.32 229.81 218.55 224.89 1,750,465 -2.11(-0.93%)
Mar 16, 2021 230.99 232.98 222.15 227.00 1,917,425 -1.72(-0.75%)
Mar 15, 2021 226.41 228.75 222.00 228.72 1,782,043 +1.72(+0.76%)
Mar 12, 2021 234.28 236.25 221.16 227.00 2,586,400 -12.21(-5.10%)
Mar 11, 2021 234.43 244.57 232.82 239.21 3,149,126 +14.00(+6.22%)
Mar 10, 2021 232.50 232.50 221.74 225.21 2,520,059 +5.23(+2.38%)
Mar 09, 2021 218.99 224.14 215.80 219.98 2,189,463 +11.47(+5.50%)
Mar 08, 2021 217.00 220.80 207.00 208.51 2,700,539 -7.45(-3.45%)
Mar 05, 2021 228.50 228.51 199.08 215.96 6,903,100 -10.26(-4.54%)
Mar 04, 2021 220.00 239.51 218.00 226.22 9,006,216 -15.00(-6.22%)
Mar 03, 2021 256.42 258.92 238.50 241.22 3,277,512 -17.84(-6.89%)
Mar 02, 2021 274.11 280.10 257.47 259.06 1,392,424 -10.75(-3.98%)
Mar 01, 2021 268.56 271.51 262.08 269.81 1,160,301 +8.36(+3.20%)
Feb 26, 2021 264.51 266.21 255.26 261.45 1,327,800 +5.17(+2.02%)
Feb 25, 2021 267.73 273.18 255.33 256.28 1,104,587 -13.62(-5.05%)
Feb 24, 2021 267.99 270.66 259.44 269.90 839,578 -0.68(-0.25%)
Feb 23, 2021 261.73 271.35 252.00 270.58 1,386,923 -3.89(-1.42%)
Feb 22, 2021 283.00 285.34 273.09 274.47 951,451 -13.89(-4.82%)
Feb 19, 2021 286.78 290.60 283.95 288.36 958,600 +3.72(+1.31%)
Feb 18, 2021 280.08 286.62 273.96 284.64 862,691 +0.55(+0.19%)
Feb 17, 2021 277.91 284.60 275.19 284.09 652,788 -0.98(-0.34%)
Feb 16, 2021 292.23 292.50 281.33 285.07 815,643 -6.71(-2.30%)
Feb 12, 2021 286.90 294.00 283.20 291.78 724,500 +5.14(+1.79%)
Feb 11, 2021 289.38 292.19 285.25 286.64 646,764 +0.14(+0.05%)
Feb 10, 2021 281.00 289.98 278.60 286.50 973,156 +6.61(+2.36%)
Feb 09, 2021 281.34 287.95 279.33 279.89 1,166,166 -1.26(-0.45%)
Feb 08, 2021 283.29 286.00 280.02 281.15 771,995 -1.79(-0.63%)
Feb 05, 2021 282.27 284.37 278.74 282.94 813,800 -0.68(-0.24%)
Feb 04, 2021 277.69 284.00 276.45 283.62 1,031,741 +7.37(+2.67%)
Feb 03, 2021 276.00 277.80 270.34 276.25 978,500 -0.08(-0.03%)
Feb 02, 2021 266.93 276.87 266.42 276.33 978,626 +9.96(+3.74%)
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.