Okta Inc Cl A (NQ: OKTA )

104.62 -0.30 (-0.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 84.97 86.63 83.80 86.24 1,943,023 +1.90(+2.25%)
Mar 30, 2023 85.23 85.94 84.07 84.34 1,179,641 +0.15(+0.18%)
Mar 29, 2023 83.30 84.85 82.85 84.19 1,430,454 +2.03(+2.47%)
Mar 28, 2023 83.32 83.68 81.97 82.16 1,249,922 -1.17(-1.40%)
Mar 27, 2023 82.30 83.74 81.79 83.33 1,790,666 +1.08(+1.31%)
Mar 24, 2023 83.78 83.93 82.06 82.25 1,234,998 -2.01(-2.39%)
Mar 23, 2023 83.22 85.23 82.96 84.26 1,577,986 +1.97(+2.39%)
Mar 22, 2023 84.11 85.06 82.17 82.29 1,960,360 -2.19(-2.59%)
Mar 21, 2023 84.88 86.05 83.43 84.48 2,318,098 +0.24(+0.28%)
Mar 20, 2023 83.28 84.48 82.31 84.24 1,791,762 +0.41(+0.49%)
Mar 17, 2023 85.12 85.43 82.98 83.83 3,018,648 -0.53(-0.63%)
Mar 16, 2023 83.24 84.95 81.11 84.36 2,474,362 +1.15(+1.38%)
Mar 15, 2023 80.99 83.45 80.45 83.21 2,040,210 +1.40(+1.71%)
Mar 14, 2023 81.74 82.61 80.66 81.81 1,540,808 +1.82(+2.28%)
Mar 13, 2023 78.99 82.71 77.51 79.99 2,605,170 -1.04(-1.28%)
Mar 10, 2023 83.40 83.41 79.41 81.03 2,987,772 -2.62(-3.13%)
Mar 09, 2023 85.55 87.27 83.42 83.65 2,601,365 -2.31(-2.69%)
Mar 08, 2023 85.25 86.54 83.88 85.96 2,703,542 +0.54(+0.63%)
Mar 07, 2023 84.65 87.88 84.10 85.42 2,688,336 +1.27(+1.51%)
Mar 06, 2023 85.13 86.24 82.87 84.15 3,256,940 -1.40(-1.64%)
Mar 03, 2023 81.36 87.45 81.09 85.55 6,937,706 +4.64(+5.73%)
Mar 02, 2023 81.00 81.55 76.30 80.91 13,224,126 +9.47(+13.26%)
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.