Okta Inc Cl A (NQ: OKTA )

223.61 USD +0.92 (+0.41%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 262.07 266.95 260.36 263.60 1,614,815 -1.38(-0.52%)
Aug 30, 2021 263.00 266.18 260.11 264.98 1,365,431 +2.60(+0.99%)
Aug 27, 2021 261.08 265.26 260.10 262.38 1,174,408 +0.21(+0.08%)
Aug 26, 2021 255.55 264.41 255.40 262.17 1,529,420 +1.49(+0.57%)
Aug 25, 2021 254.25 262.96 253.33 260.68 2,640,458 +13.13(+5.30%)
Aug 24, 2021 240.00 248.08 238.97 247.55 2,040,735 +11.87(+5.04%)
Aug 23, 2021 231.25 236.74 231.20 235.68 1,425,885 +4.71(+2.04%)
Aug 20, 2021 230.92 234.32 230.71 230.97 1,497,577 +0.06(+0.03%)
Aug 19, 2021 228.30 232.23 226.92 230.91 915,578 +1.98(+0.86%)
Aug 18, 2021 231.45 233.30 228.13 228.93 735,115 -1.70(-0.74%)
Aug 17, 2021 230.60 232.00 226.06 230.63 917,307 -1.19(-0.51%)
Aug 16, 2021 235.19 237.12 229.15 231.82 1,197,715 -4.02(-1.70%)
Aug 13, 2021 236.36 239.61 234.12 235.84 804,004 -0.30(-0.13%)
Aug 12, 2021 234.00 239.89 233.00 236.14 1,273,343 +1.65(+0.70%)
Aug 11, 2021 234.64 237.70 231.06 234.49 1,227,905 +1.79(+0.77%)
Aug 10, 2021 241.68 244.13 232.45 232.70 1,293,747 -8.65(-3.58%)
Aug 09, 2021 240.00 242.98 238.48 241.35 790,680 +1.24(+0.52%)
Aug 06, 2021 249.76 251.25 238.95 240.11 1,920,764 -12.27(-4.86%)
Aug 05, 2021 247.00 253.72 245.50 252.38 2,091,684 +5.00(+2.02%)
Aug 04, 2021 242.90 247.75 242.00 247.38 1,137,915 +4.81(+1.98%)
Aug 03, 2021 245.58 247.99 239.51 242.57 1,225,821 -3.01(-1.23%)
Aug 02, 2021 248.00 248.38 240.81 245.58 1,258,079 -2.21(-0.89%)
Jul 30, 2021 245.78 250.93 244.40 247.79 904,924 -0.39(-0.16%)
Jul 29, 2021 251.21 252.23 247.78 248.18 966,807 -2.32(-0.93%)
Jul 28, 2021 249.09 253.22 247.60 250.50 910,101 +2.20(+0.89%)
Jul 27, 2021 253.00 255.43 244.36 248.30 1,700,035 -4.70(-1.86%)
Jul 26, 2021 256.80 256.93 251.50 253.00 1,601,770 -4.91(-1.90%)
Jul 23, 2021 250.18 261.00 248.95 257.91 1,861,550 +8.20(+3.28%)
Jul 22, 2021 248.37 250.85 246.37 249.71 1,379,474 +2.46(+0.99%)
Jul 21, 2021 245.00 248.07 242.61 247.25 862,581 +0.91(+0.37%)
Jul 20, 2021 244.89 249.70 240.54 246.34 1,471,781 +4.99(+2.07%)
Jul 19, 2021 232.30 241.85 230.50 241.35 1,284,345 +5.68(+2.41%)
Jul 16, 2021 239.52 240.77 235.47 235.67 951,577 -1.91(-0.80%)
Jul 15, 2021 242.94 244.56 235.02 237.58 1,378,560 -4.52(-1.87%)
Jul 14, 2021 250.00 251.31 241.97 242.10 1,082,836 -6.99(-2.81%)
Jul 13, 2021 248.46 252.40 246.20 249.09 1,719,595 +3.54(+1.44%)
Jul 12, 2021 254.32 256.61 245.18 245.55 1,799,235 -6.29(-2.50%)
Jul 09, 2021 247.22 252.10 244.12 251.84 1,449,688 +0.58(+0.23%)
Jul 08, 2021 244.88 251.65 243.14 251.26 1,368,399 +0.99(+0.40%)
Jul 07, 2021 252.49 253.64 248.10 250.27 1,015,001 +0.73(+0.29%)
Jul 06, 2021 243.76 252.71 243.19 249.54 1,566,241 +6.98(+2.88%)
Jul 02, 2021 243.00 244.37 240.89 242.56 973,693 +1.82(+0.76%)
Jul 01, 2021 243.75 246.00 239.50 240.74 1,613,685 -3.94(-1.61%)
Jun 30, 2021 248.86 248.98 243.60 244.68 1,148,326 -3.36(-1.35%)
Jun 29, 2021 248.04 249.58 245.39 248.04 941,042 +0.63(+0.25%)
Jun 28, 2021 247.99 250.68 246.78 247.41 936,956 +1.28(+0.52%)
Jun 25, 2021 246.81 246.90 241.63 246.13 1,858,480 +1.15(+0.47%)
Jun 24, 2021 245.00 249.00 244.00 244.98 1,120,400 +2.49(+1.03%)
Jun 23, 2021 241.79 245.21 240.50 242.49 1,006,653 +1.13(+0.47%)
Jun 22, 2021 235.14 242.00 234.56 241.36 1,930,321 +8.18(+3.51%)
Jun 21, 2021 238.40 239.06 232.32 233.18 1,907,655 -6.08(-2.54%)
Jun 18, 2021 233.40 242.60 232.42 239.26 4,426,316 +7.10(+3.06%)
Jun 17, 2021 223.00 233.75 222.00 232.16 2,917,267 +8.94(+4.01%)
Jun 16, 2021 225.26 227.36 219.24 223.22 2,891,068 -1.14(-0.51%)
Jun 15, 2021 227.03 230.00 223.79 224.36 1,220,186 -3.43(-1.51%)
Jun 14, 2021 226.79 231.82 225.71 227.79 2,126,066 +1.41(+0.62%)
Jun 11, 2021 220.89 226.78 219.00 226.38 1,684,770 +4.26(+1.92%)
Jun 10, 2021 216.01 222.14 215.00 222.12 1,721,648 +4.96(+2.28%)
Jun 09, 2021 219.65 220.76 216.10 217.16 1,298,681 -0.14(-0.06%)
Jun 08, 2021 217.08 221.97 214.50 217.30 1,509,140 +0.86(+0.40%)
Jun 07, 2021 213.05 217.15 210.86 216.44 1,935,013 +3.08(+1.44%)
Jun 04, 2021 213.00 215.69 212.25 213.36 1,696,945 +2.64(+1.25%)
Jun 03, 2021 215.11 217.00 209.65 210.72 2,946,767 -5.03(-2.33%)
Jun 02, 2021 218.00 221.70 214.50 215.75 2,011,855 -2.89(-1.32%)
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.