Skip to main content

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 (%)
Oct 31, 2023 66.07 67.95 65.41 67.41 1,636,064 +1.65(+2.51%)
Oct 30, 2023 67.49 67.72 65.26 65.76 1,962,827 -1.32(-1.97%)
Oct 27, 2023 68.20 68.73 66.74 67.08 1,630,119 -0.62(-0.92%)
Oct 26, 2023 67.89 69.42 67.25 67.70 2,368,143 +0.28(+0.42%)
Oct 25, 2023 71.52 71.95 66.53 67.42 3,967,948 -4.49(-6.24%)
Oct 24, 2023 69.81 72.88 69.61 71.91 4,576,855 +2.49(+3.59%)
Oct 23, 2023 69.30 70.75 67.80 69.42 11,186,891 -6.15(-8.14%)
Oct 20, 2023 85.29 85.29 73.55 75.57 11,018,568 -9.89(-11.57%)
Oct 19, 2023 86.70 87.18 85.01 85.46 1,422,573 +0.06(+0.08%)
Oct 18, 2023 85.07 87.34 85.00 85.39 1,282,066 -0.78(-0.90%)
Oct 17, 2023 85.20 88.53 85.01 86.17 2,023,697 -0.34(-0.39%)
Oct 16, 2023 83.10 87.13 82.81 86.51 1,787,953 +3.43(+4.13%)
Oct 13, 2023 85.03 85.76 82.76 83.08 1,394,643 -1.52(-1.80%)
Oct 12, 2023 87.84 88.06 84.22 84.60 2,786,892 -3.37(-3.83%)
Oct 11, 2023 85.48 88.00 85.32 87.97 3,207,451 +2.95(+3.47%)
Oct 10, 2023 83.50 85.90 82.79 85.02 2,157,108 +1.52(+1.82%)
Oct 09, 2023 79.67 85.65 79.67 83.50 3,667,395 +3.08(+3.83%)
Oct 06, 2023 75.53 80.64 75.47 80.42 2,914,059 +3.44(+4.47%)
Oct 05, 2023 78.04 78.32 76.42 76.98 1,777,939 -1.03(-1.32%)
Oct 04, 2023 78.96 79.70 77.44 78.01 1,816,077 -0.83(-1.05%)
Oct 03, 2023 79.52 81.49 78.36 78.84 1,889,781 -1.88(-2.33%)
Oct 02, 2023 82.36 83.62 79.81 80.72 3,208,482 -0.79(-0.97%)
Sep 29, 2023 82.37 83.89 80.91 81.51 2,279,465 +0.05(+0.06%)
Sep 28, 2023 79.68 81.63 79.34 81.46 1,573,669 +0.76(+0.94%)
Sep 27, 2023 79.77 81.48 79.52 80.70 1,210,860 +1.07(+1.34%)
Sep 26, 2023 79.63 80.60 79.12 79.63 1,220,105 -0.56(-0.70%)
Sep 25, 2023 80.43 80.39 79.92 80.19 1,208,073 -0.49(-0.61%)
Sep 22, 2023 82.41 82.62 80.55 80.68 1,204,210 -0.45(-0.55%)
Sep 21, 2023 82.50 83.94 81.09 81.13 2,130,784 -2.40(-2.87%)
Sep 20, 2023 82.04 84.56 81.45 83.53 1,608,578 +1.49(+1.82%)
Sep 19, 2023 82.57 83.60 81.80 82.04 1,892,028 -1.12(-1.35%)
Sep 18, 2023 83.28 83.80 82.15 83.16 2,347,804 -1.15(-1.36%)
Sep 15, 2023 85.40 86.37 83.70 84.31 4,511,703 -1.72(-2.00%)
Sep 14, 2023 87.48 87.59 83.16 86.03 4,305,974 -1.41(-1.61%)
Sep 13, 2023 87.38 88.47 87.09 87.44 1,854,875 -0.15(-0.17%)
Sep 12, 2023 89.17 90.42 87.59 87.59 2,327,006 -2.49(-2.76%)
Sep 11, 2023 87.52 90.73 87.52 90.08 2,528,714 +2.70(+3.09%)
Sep 08, 2023 87.60 88.32 86.54 87.38 1,655,902 -0.30(-0.34%)
Sep 07, 2023 86.53 88.80 86.23 87.68 2,509,074 +0.18(+0.21%)
Sep 06, 2023 86.51 88.15 86.25 87.50 3,511,458 +0.33(+0.38%)
Sep 05, 2023 85.28 88.83 85.27 87.17 4,684,160 +1.01(+1.17%)
Sep 01, 2023 84.46 86.66 84.36 86.16 4,481,124 +2.65(+3.17%)
Aug 31, 2023 78.61 86.50 78.35 83.51 12,109,799 +9.94(+13.51%)
Aug 30, 2023 71.94 73.79 71.78 73.57 4,669,966 +1.71(+2.38%)
Aug 29, 2023 71.90 73.15 71.09 71.86 2,202,921 -0.26(-0.36%)
Aug 28, 2023 71.99 72.90 71.41 72.12 1,762,271 -0.11(-0.15%)
Aug 25, 2023 71.28 72.40 70.17 72.23 1,472,760 +0.86(+1.20%)
Aug 24, 2023 74.00 74.16 71.37 71.37 1,299,170 -2.14(-2.91%)
Aug 23, 2023 71.72 73.61 71.23 73.51 1,234,391 +2.13(+2.98%)
Aug 22, 2023 72.96 73.00 70.93 71.38 1,360,876 -1.56(-2.14%)
Aug 21, 2023 71.88 73.52 71.82 72.94 1,621,260 +1.22(+1.69%)
Aug 18, 2023 69.22 72.05 68.79 71.72 1,596,427 +1.02(+1.44%)
Aug 17, 2023 72.34 72.34 70.28 70.71 1,617,725 -1.66(-2.29%)
Aug 16, 2023 71.86 73.16 71.55 72.37 1,423,556 +0.11(+0.15%)
Aug 15, 2023 71.61 73.06 71.50 72.26 1,378,770 +0.00(+0.00%)
Aug 14, 2023 74.61 74.66 71.00 72.26 3,130,706 +0.86(+1.20%)
Aug 11, 2023 71.49 72.69 71.19 71.40 866,752 -0.68(-0.94%)
Aug 10, 2023 70.76 72.34 70.75 72.08 1,010,664 +2.13(+3.05%)
Aug 09, 2023 71.71 71.83 69.90 69.95 1,100,323 -1.53(-2.14%)
Aug 08, 2023 71.67 71.70 69.48 71.48 1,944,071 -1.64(-2.24%)
Aug 07, 2023 72.75 73.29 70.85 73.12 1,471,264 +0.56(+0.77%)
Aug 04, 2023 73.94 74.27 71.79 72.56 1,745,468 -0.38(-0.52%)
Aug 03, 2023 72.33 73.68 71.79 72.94 1,364,723 +0.60(+0.83%)
Aug 02, 2023 75.20 75.23 71.83 72.34 1,839,365 -3.85(-5.05%)
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.