Okta Inc Cl A (NQ: OKTA )

93.94 +1.12 (+1.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2024 93.68 94.86 92.35 93.94 741,144 +1.12(+1.21%)
Jul 30, 2024 94.71 95.29 91.70 92.82 822,286 -1.41(-1.50%)
Jul 29, 2024 93.90 94.56 92.30 94.23 1,117,613 +0.75(+0.80%)
Jul 26, 2024 94.36 95.18 91.89 93.48 1,321,774 +0.37(+0.40%)
Jul 25, 2024 92.75 95.06 90.92 93.11 1,565,457 +0.42(+0.45%)
Jul 24, 2024 94.76 96.30 92.42 92.69 1,631,546 -3.36(-3.50%)
Jul 23, 2024 95.00 97.24 94.78 96.05 1,121,136 +1.03(+1.08%)
Jul 22, 2024 94.94 96.99 94.00 95.02 1,293,250 +0.99(+1.05%)
Jul 19, 2024 94.53 94.72 92.64 94.03 1,412,036 +0.11(+0.12%)
Jul 18, 2024 96.75 96.75 93.25 93.92 1,758,963 -2.27(-2.36%)
Jul 17, 2024 99.04 99.42 95.90 96.19 1,726,261 -4.20(-4.18%)
Jul 16, 2024 99.40 100.73 98.26 100.39 1,771,255 +1.92(+1.95%)
Jul 15, 2024 97.00 99.24 96.28 98.47 1,568,168 +2.39(+2.49%)
Jul 12, 2024 93.19 96.42 92.82 96.08 1,603,302 +2.83(+3.03%)
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 1,442,123 -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%)
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.