Okta Inc Cl A (NQ: OKTA )

85.89 -0.43 (-0.50%)
Streaming Delayed Price Updated: 2:13 PM EST, Feb 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2024 83.52 86.94 82.53 86.32 2,196,557 +3.08(+3.70%)
Feb 23, 2024 82.98 84.47 82.43 83.24 1,465,754 +0.94(+1.14%)
Feb 22, 2024 83.11 83.32 81.90 82.30 1,674,532 +1.12(+1.38%)
Feb 21, 2024 80.75 82.54 79.35 81.18 2,654,613 -2.48(-2.96%)
Feb 20, 2024 86.95 86.99 82.14 83.66 2,835,572 -5.20(-5.85%)
Feb 16, 2024 90.23 90.95 87.89 88.86 1,827,309 -0.58(-0.65%)
Feb 15, 2024 89.36 89.48 87.00 89.44 2,310,554 +1.84(+2.10%)
Feb 14, 2024 84.31 88.50 83.53 87.60 2,714,629 +4.20(+5.04%)
Feb 13, 2024 82.21 85.46 80.61 83.40 2,125,019 -2.53(-2.94%)
Feb 12, 2024 87.70 88.51 85.64 85.93 1,189,500 -1.92(-2.19%)
Feb 09, 2024 86.00 88.99 85.63 87.85 1,823,513 +3.17(+3.74%)
Feb 08, 2024 83.34 85.50 82.70 84.68 1,152,833 +1.12(+1.34%)
Feb 07, 2024 82.25 83.73 82.12 83.56 1,670,648 +1.70(+2.08%)
Feb 06, 2024 82.37 82.96 80.39 81.86 1,004,056 -0.28(-0.34%)
Feb 05, 2024 81.72 82.55 80.61 82.14 1,172,296 -0.64(-0.77%)
Feb 02, 2024 83.60 84.27 81.70 82.78 1,806,447 -2.12(-2.50%)
Feb 01, 2024 83.84 85.51 82.96 84.90 1,774,946 +2.25(+2.72%)
Jan 31, 2024 84.96 85.39 82.64 82.65 1,249,408 -2.73(-3.20%)
Jan 30, 2024 86.80 87.06 84.94 85.38 1,057,043 -1.78(-2.04%)
Jan 29, 2024 84.91 87.20 84.72 87.16 1,362,243 +2.39(+2.82%)
Jan 26, 2024 84.05 85.60 83.87 84.77 941,401 +0.26(+0.31%)
Jan 25, 2024 86.00 86.00 83.94 84.51 944,773 -0.55(-0.65%)
Jan 24, 2024 87.27 88.04 85.01 85.06 1,505,889 -1.15(-1.33%)
Jan 23, 2024 85.40 86.31 84.31 86.21 1,940,927 +1.66(+1.96%)
Jan 22, 2024 83.33 86.07 82.95 84.55 3,134,375 +3.27(+4.02%)
Jan 19, 2024 81.85 82.10 80.53 81.28 1,827,046 +0.06(+0.07%)
Jan 18, 2024 82.46 83.00 80.69 81.22 1,265,755 -0.63(-0.77%)
Jan 17, 2024 81.67 82.50 79.61 81.85 1,432,719 -0.81(-0.98%)
Jan 16, 2024 82.83 83.32 82.24 82.66 1,246,237 -1.13(-1.35%)
Jan 12, 2024 83.91 85.19 83.67 83.79 1,184,305 +0.01(+0.01%)
Jan 11, 2024 83.89 84.98 82.49 83.78 1,491,518 -0.17(-0.20%)
Jan 10, 2024 84.50 84.53 82.41 83.95 1,621,885 -0.04(-0.05%)
Jan 09, 2024 83.17 85.56 83.17 83.99 1,969,557 +0.13(+0.16%)
Jan 08, 2024 82.32 83.87 82.12 83.86 1,354,290 +1.40(+1.70%)
Jan 05, 2024 81.90 83.67 81.81 82.46 1,638,841 -0.91(-1.09%)
Jan 04, 2024 83.11 84.32 82.62 83.37 1,417,123 -0.50(-0.60%)
Jan 03, 2024 85.68 86.89 83.72 83.87 1,923,837 -3.13(-3.60%)
Jan 02, 2024 89.00 89.31 86.25 87.00 2,567,428 -3.53(-3.90%)
Dec 29, 2023 90.78 91.61 89.98 90.53 1,226,057 -0.80(-0.88%)
Dec 28, 2023 90.50 91.73 89.80 91.33 1,333,808 +0.73(+0.81%)
Dec 27, 2023 91.67 92.38 90.59 90.60 2,197,749 -1.12(-1.22%)
Dec 26, 2023 89.65 92.22 89.07 91.72 2,320,777 +2.36(+2.64%)
Dec 22, 2023 89.04 89.80 88.15 89.36 1,843,238 +0.32(+0.36%)
Dec 21, 2023 85.65 89.15 85.59 89.04 3,018,279 +3.77(+4.42%)
Dec 20, 2023 86.37 87.60 84.96 85.27 2,078,342 -1.41(-1.63%)
Dec 19, 2023 84.48 86.88 84.26 86.68 2,631,590 +2.33(+2.76%)
Dec 18, 2023 82.88 84.58 82.06 84.35 3,602,820 +1.18(+1.42%)
Dec 15, 2023 81.58 83.53 81.12 83.17 6,175,180 +2.11(+2.60%)
Dec 14, 2023 80.00 82.99 78.58 81.06 4,963,877 +2.42(+3.08%)
Dec 13, 2023 77.05 78.98 76.06 78.64 2,972,682 +1.65(+2.14%)
Dec 12, 2023 73.37 77.44 73.00 76.99 3,410,230 +3.45(+4.70%)
Dec 11, 2023 72.00 74.07 71.61 73.53 1,466,204 +1.52(+2.12%)
Dec 08, 2023 71.89 73.50 71.58 72.01 2,784,358 +0.01(+0.01%)
Dec 07, 2023 73.98 73.98 71.32 72.00 3,032,119 -1.98(-2.68%)
Dec 06, 2023 72.85 74.80 71.76 73.98 2,561,775 +1.29(+1.77%)
Dec 05, 2023 71.82 72.75 71.15 72.69 1,832,683 +0.19(+0.26%)
Dec 04, 2023 72.90 74.25 71.81 72.50 3,207,109 -1.13(-1.53%)
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.