Skip to main content

Okta Inc Cl A (NQ: OKTA )

86.91 +0.39 (+0.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 86.32 87.18 85.80 86.91 3,128,935 +0.39(+0.45%)
Jun 20, 2024 87.15 87.99 85.73 86.52 1,604,579 -1.02(-1.17%)
Jun 18, 2024 89.44 89.99 87.41 87.54 1,336,165 -2.24(-2.49%)
Jun 17, 2024 89.04 90.45 88.33 89.78 1,500,465 +0.02(+0.02%)
Jun 14, 2024 88.41 90.47 87.92 89.76 1,500,850 +1.52(+1.72%)
Jun 13, 2024 88.83 89.42 87.37 88.24 1,264,121 -1.05(-1.18%)
Jun 12, 2024 90.57 91.68 88.89 89.29 1,645,328 +0.15(+0.17%)
Jun 11, 2024 88.95 89.83 88.29 89.14 1,517,551 +0.03(+0.03%)
Jun 10, 2024 86.82 89.32 86.54 89.11 2,089,970 +1.69(+1.93%)
Jun 07, 2024 87.25 87.71 86.11 87.42 1,016,412 -0.27(-0.31%)
Jun 06, 2024 88.27 89.28 87.56 87.69 1,193,791 -0.82(-0.93%)
Jun 05, 2024 87.51 88.95 87.01 88.51 1,529,239 +1.89(+2.18%)
Jun 04, 2024 88.10 89.10 86.52 86.62 1,694,749 -1.88(-2.12%)
Jun 03, 2024 90.49 91.73 87.40 88.50 2,332,975 -0.18(-0.20%)
May 31, 2024 89.21 91.59 86.25 88.68 4,041,455 -0.13(-0.15%)
May 30, 2024 100.94 101.50 87.82 88.81 9,805,821 -7.55(-7.84%)
May 29, 2024 95.02 97.16 94.79 96.36 5,143,556 +0.21(+0.22%)
May 28, 2024 98.00 98.34 95.14 96.15 2,605,913 -1.01(-1.04%)
May 24, 2024 98.32 98.39 96.72 97.16 1,432,494 -1.58(-1.60%)
May 23, 2024 102.04 102.75 98.41 98.74 1,696,667 -2.13(-2.11%)
May 22, 2024 101.38 101.97 100.30 100.87 791,975 -0.51(-0.50%)
May 21, 2024 101.71 102.33 101.30 101.38 950,852 -1.25(-1.22%)
May 20, 2024 102.85 103.25 101.25 102.63 1,064,699 -0.33(-0.32%)
May 17, 2024 100.94 104.11 100.54 102.96 2,727,522 +2.22(+2.20%)
May 16, 2024 99.09 100.79 98.75 100.74 1,161,135 +1.47(+1.48%)
May 15, 2024 99.03 100.49 98.32 99.27 1,473,602 +1.38(+1.41%)
May 14, 2024 99.01 99.57 97.51 97.89 933,322 -0.51(-0.52%)
May 13, 2024 98.00 99.24 97.42 98.40 1,523,075 +0.98(+1.01%)
May 10, 2024 98.20 98.85 96.50 97.42 1,227,916 -0.70(-0.71%)
May 09, 2024 97.50 98.12 96.60 98.12 763,468 +0.58(+0.59%)
May 08, 2024 97.24 98.12 96.31 97.54 1,388,928 -1.02(-1.03%)
May 07, 2024 98.64 99.65 97.95 98.56 1,081,779 -0.69(-0.70%)
May 06, 2024 97.83 99.47 96.93 99.25 1,608,752 +2.70(+2.80%)
May 03, 2024 96.90 97.73 94.97 96.55 983,558 +1.07(+1.12%)
May 02, 2024 94.35 95.60 92.37 95.48 1,245,185 +2.14(+2.29%)
May 01, 2024 94.16 95.41 92.03 93.34 951,063 +0.36(+0.39%)
Apr 30, 2024 92.10 93.98 92.10 92.98 1,290,037 -0.18(-0.19%)
Apr 29, 2024 93.31 94.40 92.56 93.16 975,858 +0.87(+0.94%)
Apr 26, 2024 93.67 94.30 92.09 92.29 793,448 -0.65(-0.70%)
Apr 25, 2024 91.54 93.39 90.67 92.94 854,648 -0.82(-0.87%)
Apr 24, 2024 95.20 96.25 93.20 93.76 1,302,480 -0.61(-0.65%)
Apr 23, 2024 93.62 95.49 93.33 94.37 806,168 +1.13(+1.21%)
Apr 22, 2024 92.31 93.92 91.69 93.24 1,025,572 +1.21(+1.31%)
Apr 19, 2024 93.27 94.25 91.26 92.03 1,104,144 -1.68(-1.79%)
Apr 18, 2024 93.80 95.84 93.10 93.71 800,689 -0.09(-0.10%)
Apr 17, 2024 95.30 95.92 93.76 93.80 990,187 -1.21(-1.27%)
Apr 16, 2024 94.29 95.50 93.34 95.01 1,097,970 +0.78(+0.83%)
Apr 15, 2024 98.00 98.00 94.19 94.23 1,725,824 -4.03(-4.10%)
Apr 12, 2024 100.76 100.76 97.78 98.26 1,552,291 -2.54(-2.52%)
Apr 11, 2024 100.00 101.25 99.35 100.80 965,114 +1.35(+1.36%)
Apr 10, 2024 98.62 100.47 98.62 99.45 951,400 -1.78(-1.76%)
Apr 09, 2024 101.00 101.94 100.44 101.23 674,106 +0.22(+0.22%)
Apr 08, 2024 101.20 101.69 100.15 101.01 634,943 -0.49(-0.48%)
Apr 05, 2024 99.85 101.76 99.00 101.50 1,255,341 +2.08(+2.09%)
Apr 04, 2024 102.21 102.65 99.36 99.42 1,992,671 -2.74(-2.68%)
Apr 03, 2024 102.78 102.86 101.25 102.16 1,028,046 -0.48(-0.47%)
Apr 02, 2024 102.49 102.77 100.79 102.64 1,313,323 -0.85(-0.82%)
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.