Skip to main content

Okta Inc Cl A (NQ: OKTA )

102.19 +6.20 (+6.46%)
Streaming Delayed Price Updated: 3:02 PM EDT, Jul 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2022 90.32 96.27 88.54 95.98 2,424,651 +5.58(+6.17%)
Jun 30, 2022 92.32 92.89 87.30 90.40 2,301,307 -2.96(-3.17%)
Jun 29, 2022 92.20 93.66 90.10 93.36 1,902,119 +0.76(+0.82%)
Jun 28, 2022 97.43 99.61 91.83 92.60 1,824,595 -4.66(-4.79%)
Jun 27, 2022 100.89 101.81 96.72 97.26 2,421,237 -4.00(-3.95%)
Jun 24, 2022 94.80 101.35 94.35 101.26 5,863,096 +7.86(+8.42%)
Jun 23, 2022 86.92 93.99 86.14 93.40 2,721,977 +7.38(+8.58%)
Jun 22, 2022 82.49 87.74 82.30 86.02 2,086,246 +1.90(+2.26%)
Jun 21, 2022 83.75 86.82 83.58 84.12 2,633,046 +1.45(+1.75%)
Jun 17, 2022 80.06 83.29 79.40 82.67 5,350,075 +3.63(+4.59%)
Jun 16, 2022 82.00 83.68 77.96 79.04 3,442,308 -6.87(-8.00%)
Jun 15, 2022 83.59 87.61 82.83 85.91 2,745,534 +4.44(+5.45%)
Jun 14, 2022 82.37 84.66 80.10 81.47 2,708,277 -0.19(-0.23%)
Jun 13, 2022 85.81 87.11 80.83 81.66 3,576,231 -8.46(-9.39%)
Jun 10, 2022 92.75 93.68 88.69 90.12 4,309,913 -4.80(-5.06%)
Jun 09, 2022 100.80 101.14 94.56 94.92 4,561,956 -7.27(-7.11%)
Jun 08, 2022 98.93 105.16 98.73 102.19 3,986,556 +2.45(+2.46%)
Jun 07, 2022 93.11 99.75 92.09 99.74 3,971,943 +4.74(+4.99%)
Jun 06, 2022 101.55 101.66 94.17 95.00 5,700,710 -3.38(-3.44%)
Jun 03, 2022 107.02 111.35 98.12 98.38 14,347,036 +4.70(+5.02%)
Jun 02, 2022 84.13 94.22 83.64 93.68 6,059,394 +9.25(+10.96%)
Jun 01, 2022 84.43 87.57 82.32 84.43 2,773,909 +1.38(+1.66%)
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%)
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.