Skip to main content

Okta Inc Cl A (NQ: OKTA )

76.93 -1.49 (-1.90%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 14, 2024 78.30 78.73 76.42 76.93 2,154,112 -1.49(-1.90%)
Nov 13, 2024 78.06 80.71 78.04 78.42 2,213,728 +0.20(+0.26%)
Nov 12, 2024 77.00 79.08 76.90 78.22 1,397,285 -0.23(-0.29%)
Nov 11, 2024 77.01 78.61 76.92 78.45 1,465,747 +1.70(+2.21%)
Nov 08, 2024 76.76 76.96 75.83 76.75 1,060,641 -0.43(-0.56%)
Nov 07, 2024 76.68 77.67 76.41 77.18 1,487,134 +0.57(+0.74%)
Nov 06, 2024 75.75 76.72 75.45 76.61 2,484,040 +2.54(+3.43%)
Nov 05, 2024 73.11 74.42 72.41 74.07 1,471,104 +0.83(+1.13%)
Nov 04, 2024 71.50 73.68 70.92 73.24 2,389,739 +0.01(+0.01%)
Nov 01, 2024 72.03 73.53 71.77 73.23 1,306,766 +1.34(+1.86%)
Oct 31, 2024 72.48 72.61 71.48 71.89 1,645,132 -0.51(-0.70%)
Oct 30, 2024 73.77 74.56 72.31 72.40 1,160,854 -1.41(-1.91%)
Oct 29, 2024 73.27 73.95 72.40 73.81 1,169,832 +0.56(+0.76%)
Oct 28, 2024 72.87 73.46 72.65 73.25 1,476,665 +1.01(+1.40%)
Oct 25, 2024 72.24 73.11 71.90 72.24 1,556,388 +0.09(+0.12%)
Oct 24, 2024 72.50 72.84 71.94 72.15 1,860,455 -0.01(-0.01%)
Oct 23, 2024 74.00 74.36 72.11 72.16 2,498,600 -1.87(-2.53%)
Oct 22, 2024 73.76 74.33 73.60 74.03 1,070,075 -0.01(-0.01%)
Oct 21, 2024 74.64 75.80 73.93 74.04 1,322,245 -0.78(-1.04%)
Oct 18, 2024 74.51 75.08 74.02 74.82 2,044,122 +0.37(+0.50%)
Oct 17, 2024 75.56 76.08 74.38 74.45 3,404,022 -1.27(-1.68%)
Oct 16, 2024 78.65 78.91 75.36 75.72 4,048,995 -2.93(-3.73%)
Oct 15, 2024 77.97 79.47 77.90 78.65 1,976,100 +0.68(+0.87%)
Oct 14, 2024 77.71 78.21 77.13 77.97 1,341,491 +0.63(+0.81%)
Oct 11, 2024 77.87 78.58 77.13 77.34 1,960,728 -0.59(-0.76%)
Oct 10, 2024 76.53 78.48 76.51 77.93 1,938,303 +1.41(+1.84%)
Oct 09, 2024 73.45 76.61 73.33 76.52 2,362,660 +3.30(+4.51%)
Oct 08, 2024 71.92 73.31 71.92 73.22 1,148,979 +1.41(+1.96%)
Oct 07, 2024 72.31 72.63 71.47 71.81 1,367,953 -0.50(-0.69%)
Oct 04, 2024 73.29 73.29 71.75 72.31 1,495,121 +0.22(+0.31%)
Oct 03, 2024 71.92 72.62 71.63 72.09 1,354,658 -0.30(-0.41%)
Oct 02, 2024 72.62 73.21 72.27 72.39 1,701,460 -0.19(-0.26%)
Oct 01, 2024 74.62 74.70 72.47 72.58 1,515,489 -1.76(-2.37%)
Sep 30, 2024 73.84 74.49 73.65 74.34 1,846,145 +0.35(+0.47%)
Sep 27, 2024 74.82 75.18 73.78 73.99 1,796,826 -0.30(-0.40%)
Sep 26, 2024 75.54 75.69 73.53 74.29 2,114,844 -0.57(-0.76%)
Sep 25, 2024 74.86 75.68 74.53 74.86 1,899,166 -0.97(-1.28%)
Sep 24, 2024 76.02 76.53 75.36 75.83 1,276,643 -0.35(-0.46%)
Sep 23, 2024 76.07 76.59 75.58 76.18 2,298,618 +0.43(+0.57%)
Sep 20, 2024 74.87 75.81 74.32 75.75 3,812,957 +0.73(+0.97%)
Sep 19, 2024 75.61 76.14 74.82 75.02 1,940,237 +1.13(+1.53%)
Sep 18, 2024 74.25 74.60 73.44 73.89 1,820,932 -0.32(-0.43%)
Sep 17, 2024 74.81 74.94 73.81 74.21 2,555,611 +0.18(+0.24%)
Sep 16, 2024 74.01 74.93 73.47 74.03 1,633,082 -0.03(-0.04%)
Sep 13, 2024 73.75 75.09 73.58 74.06 1,495,980 +0.56(+0.76%)
Sep 12, 2024 73.53 74.29 73.07 73.50 2,156,719 +0.16(+0.22%)
Sep 11, 2024 70.89 73.81 70.81 73.34 2,386,558 +2.34(+3.30%)
Sep 10, 2024 71.60 71.70 70.56 71.00 2,880,650 -0.27(-0.38%)
Sep 09, 2024 72.69 73.14 71.18 71.27 3,300,906 -1.18(-1.63%)
Sep 06, 2024 74.99 75.34 72.12 72.45 2,462,914 -2.26(-3.03%)
Sep 05, 2024 74.92 75.69 74.11 74.71 2,228,492 -0.55(-0.73%)
Sep 04, 2024 74.95 76.93 74.30 75.26 2,407,103 -0.78(-1.03%)
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.