Skip to main content

Okta Inc Cl A (NQ: OKTA )

96.08 +2.83 (+3.03%)
Official Closing Price Updated: 4:15 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 11, 2024 93.88 95.87 92.84 93.25 1,109,920 +0.46(+0.50%)
Jul 10, 2024 95.00 95.00 91.14 92.79 1,442,083 -1.85(-1.95%)
Jul 09, 2024 98.00 98.32 91.60 94.64 2,134,168 -3.41(-3.48%)
Jul 08, 2024 96.14 98.25 95.77 98.05 2,013,348 +1.70(+1.76%)
Jul 05, 2024 93.08 96.55 92.79 96.35 1,239,115 +2.56(+2.73%)
Jul 03, 2024 94.01 94.77 93.41 93.79 563,728 +0.18(+0.19%)
Jul 02, 2024 94.84 96.22 93.14 93.61 1,113,530 -0.94(-0.99%)
Jul 01, 2024 93.14 94.63 92.02 94.55 1,423,367 +0.94(+1.00%)
Jun 28, 2024 92.80 95.29 92.60 93.61 3,900,390 +1.24(+1.34%)
Jun 27, 2024 88.11 92.59 88.09 92.37 1,864,553 +4.07(+4.61%)
Jun 26, 2024 88.54 89.36 88.13 88.30 677,477 -0.60(-0.67%)
Jun 25, 2024 88.50 89.25 87.67 88.90 1,391,100 +0.55(+0.62%)
Jun 24, 2024 86.51 88.68 86.35 88.35 1,885,895 +1.44(+1.66%)
Jun 21, 2024 86.32 87.18 85.80 86.91 3,128,945 +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 1,388,924 -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%)
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.