Okta Inc Cl A (NQ: OKTA )

105.69 +4.26 (+4.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 85.29 86.92 82.56 83.05 4,354,233 -3.01(-3.50%)
May 27, 2022 82.88 86.25 82.38 86.06 2,466,380 +4.85(+5.97%)
May 26, 2022 79.79 83.38 79.26 81.21 3,314,752 -1.36(-1.65%)
May 25, 2022 78.43 83.78 78.00 82.57 2,195,107 +3.71(+4.70%)
May 24, 2022 81.67 81.67 77.01 78.86 2,119,718 -4.65(-5.57%)
May 23, 2022 84.03 84.60 80.04 83.51 2,152,077 -0.71(-0.84%)
May 20, 2022 86.47 87.31 80.31 84.22 2,777,689 +1.19(+1.43%)
May 19, 2022 78.90 86.34 77.30 83.03 4,245,195 +4.26(+5.41%)
May 18, 2022 84.43 86.43 77.16 78.77 6,113,319 -8.71(-9.96%)
May 17, 2022 92.22 94.13 84.47 87.48 3,367,323 -1.89(-2.11%)
May 16, 2022 95.50 97.52 89.10 89.37 2,162,999 -8.33(-8.53%)
May 13, 2022 90.99 98.29 90.40 97.70 3,385,849 +10.01(+11.42%)
May 12, 2022 82.08 89.97 80.31 87.69 3,095,670 +3.23(+3.82%)
May 11, 2022 89.01 93.72 83.26 84.46 4,017,447 -7.11(-7.76%)
May 10, 2022 92.20 94.60 84.58 91.57 4,877,856 +2.74(+3.08%)
May 09, 2022 98.24 100.49 87.64 88.83 5,680,102 -13.62(-13.29%)
May 06, 2022 109.12 109.95 100.05 102.45 3,986,616 -8.72(-7.84%)
May 05, 2022 119.17 119.17 109.90 111.17 2,280,000 -9.34(-7.75%)
May 04, 2022 117.75 120.56 110.04 120.51 3,110,643 +2.79(+2.37%)
May 03, 2022 122.85 125.30 117.18 117.72 2,424,019 -6.25(-5.04%)
May 02, 2022 118.41 124.00 117.05 123.97 1,666,815 +4.66(+3.91%)
Apr 29, 2022 129.29 131.06 118.88 119.31 2,573,416 -12.39(-9.41%)
Apr 28, 2022 129.98 132.96 124.25 131.70 1,666,923 +4.64(+3.65%)
Apr 27, 2022 128.36 132.90 126.69 127.06 1,448,189 -2.63(-2.03%)
Apr 26, 2022 136.74 137.98 129.61 129.69 1,643,363 -8.71(-6.29%)
Apr 25, 2022 134.78 140.23 134.41 138.40 1,586,341 +2.07(+1.52%)
Apr 22, 2022 137.27 141.63 134.18 136.33 1,862,093 -2.44(-1.76%)
Apr 21, 2022 147.49 137.57 138.77 2,081,438 -5.99(-4.14%)
Apr 20, 2022 149.57 149.57 143.62 144.76 1,361,416 -4.29(-2.88%)
Apr 19, 2022 140.00 150.81 139.57 149.05 1,941,672 +9.34(+6.69%)
Apr 18, 2022 142.84 143.57 136.85 139.71 1,607,157 -3.86(-2.69%)
Apr 14, 2022 150.14 150.78 143.22 143.57 2,038,967 -6.68(-4.45%)
Apr 13, 2022 142.68 151.63 140.87 150.25 2,219,081 +6.89(+4.81%)
Apr 12, 2022 148.00 151.76 143.22 143.36 1,442,184 -1.57(-1.08%)
Apr 11, 2022 141.43 147.77 138.76 144.93 2,205,982 +2.07(+1.45%)
Apr 08, 2022 146.30 147.50 142.40 142.86 1,241,425 -4.71(-3.19%)
Apr 07, 2022 148.19 151.42 144.62 147.57 1,305,618 -2.53(-1.69%)
Apr 06, 2022 152.74 153.08 148.17 150.10 1,505,528 -6.69(-4.27%)
Apr 05, 2022 161.06 161.61 155.28 156.79 1,827,305 -3.63(-2.26%)
Apr 04, 2022 149.75 161.59 149.40 160.42 2,665,021 +11.63(+7.82%)
Apr 01, 2022 151.22 153.12 147.00 148.79 2,149,532 -2.17(-1.44%)
Mar 31, 2022 152.12 152.88 147.63 150.96 2,762,869 -1.64(-1.07%)
Mar 30, 2022 154.22 158.49 151.92 152.60 2,100,660 -4.21(-2.68%)
Mar 29, 2022 152.00 158.34 151.38 156.81 4,143,604 +6.95(+4.64%)
Mar 28, 2022 139.73 150.26 139.00 149.86 4,859,704 +11.75(+8.51%)
Mar 25, 2022 144.91 144.99 135.46 138.11 5,506,060 -6.39(-4.42%)
Mar 24, 2022 149.78 149.78 137.19 144.50 8,352,310 -4.05(-2.73%)
Mar 23, 2022 160.25 160.25 148.41 148.55 7,241,701 -17.88(-10.74%)
Mar 22, 2022 155.88 169.46 154.45 166.43 8,607,555 -2.98(-1.76%)
Mar 21, 2022 171.36 176.19 163.83 169.41 1,919,445 -5.09(-2.92%)
Mar 18, 2022 160.89 174.95 160.63 174.50 4,094,940 +13.38(+8.30%)
Mar 17, 2022 154.61 161.44 152.39 161.12 1,848,594 +5.33(+3.42%)
Mar 16, 2022 150.95 157.72 145.88 155.79 3,571,939 +6.86(+4.61%)
Mar 15, 2022 146.70 149.35 143.30 148.93 2,026,733 +2.83(+1.94%)
Mar 14, 2022 152.50 156.24 144.28 146.10 2,393,477 -7.96(-5.17%)
Mar 11, 2022 167.21 167.25 153.82 154.06 2,056,977 -11.66(-7.04%)
Mar 10, 2022 167.55 168.57 162.72 165.72 1,373,969 -4.58(-2.69%)
Mar 09, 2022 165.13 171.88 162.00 170.30 2,455,978 +10.75(+6.74%)
Mar 08, 2022 155.49 164.22 152.53 159.55 2,536,065 +5.15(+3.34%)
Mar 07, 2022 159.63 161.60 152.89 154.40 2,141,490 -4.01(-2.53%)
Mar 04, 2022 167.20 172.98 157.06 158.41 2,694,349 -9.57(-5.70%)
Mar 03, 2022 174.00 177.95 161.12 167.98 5,251,003 -14.72(-8.06%)
Mar 02, 2022 184.20 184.65 177.00 182.70 2,897,017 -1.44(-0.78%)
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.