Okta Inc Cl A (NQ: OKTA )

229.25 USD +7.29 (+3.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 227.64 231.30 223.28 229.25 1,494,551 +7.29(+3.28%)
May 13, 2021 229.94 234.28 218.63 221.96 1,943,753 -3.64(-1.61%)
May 12, 2021 233.40 234.75 221.47 225.60 2,474,880 -12.30(-5.17%)
May 11, 2021 219.45 240.53 218.55 237.90 2,463,197 +7.15(+3.10%)
May 10, 2021 236.10 236.54 228.90 230.75 1,439,337 -6.52(-2.75%)
May 07, 2021 241.99 245.28 235.54 237.27 1,463,529 +2.92(+1.25%)
May 06, 2021 241.24 241.54 230.43 234.35 2,483,368 -7.71(-3.19%)
May 05, 2021 246.98 249.38 240.38 242.06 1,087,959 -2.01(-0.82%)
May 04, 2021 250.05 250.61 235.38 244.07 3,219,472 -11.85(-4.63%)
May 03, 2021 269.95 270.46 255.54 255.92 2,172,958 -13.78(-5.11%)
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%)
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.