December 15th, 2015

Okta Inc Cl A (NQ: OKTA )

236.04 USD -1.63 (-0.69%)
Official Closing Price Updated: 4:50 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2020 240.00 241.97 235.17 236.04 904,300 -1.63(-0.69%)
Nov 25, 2020 230.75 239.70 230.75 237.67 965,300 +8.15(+3.55%)
Nov 24, 2020 230.00 231.79 226.30 229.52 1,166,336 +1.69(+0.74%)
Nov 23, 2020 234.98 234.98 224.09 227.83 1,806,883 -4.82(-2.07%)
Nov 20, 2020 237.98 241.90 232.61 232.65 1,385,100 +0.20(+0.09%)
Nov 19, 2020 223.84 237.27 222.52 232.45 1,178,776 +8.61(+3.85%)
Nov 18, 2020 227.26 230.08 220.13 223.84 924,253 -2.49(-1.10%)
Nov 17, 2020 224.17 229.18 223.20 226.33 668,281 +3.56(+1.60%)
Nov 16, 2020 214.60 224.90 214.01 222.77 1,100,293 +0.97(+0.44%)
Nov 13, 2020 224.94 226.89 218.50 221.80 933,800 -2.46(-1.10%)
Nov 12, 2020 222.27 226.93 220.45 224.26 695,240 +4.85(+2.21%)
Nov 11, 2020 217.03 220.99 216.16 219.41 664,979 +6.07(+2.85%)
Nov 10, 2020 218.38 218.85 203.42 213.34 1,373,937 -4.05(-1.86%)
Nov 09, 2020 218.01 228.98 209.53 217.39 1,500,010 -15.87(-6.80%)
Nov 06, 2020 233.38 237.52 226.40 233.26 945,800 +0.07(+0.03%)
Nov 05, 2020 232.99 234.28 226.00 233.19 1,319,472 +4.37(+1.91%)
Nov 04, 2020 217.78 230.00 217.01 228.82 1,824,426 +20.32(+9.75%)
Nov 03, 2020 204.41 210.39 202.56 208.50 1,091,197 +4.64(+2.28%)
Nov 02, 2020 210.01 212.43 200.62 203.86 1,242,096 -5.97(-2.85%)
Oct 30, 2020 218.00 219.06 207.39 209.83 1,002,400 -8.52(-3.90%)
Oct 29, 2020 223.68 226.19 217.02 218.35 959,124 -3.00(-1.36%)
Oct 28, 2020 221.88 223.43 216.50 221.35 958,510 +0.02(+0.01%)
Oct 27, 2020 223.01 224.30 219.74 221.33 830,632 +2.13(+0.97%)
Oct 26, 2020 220.67 225.44 216.41 219.20 1,017,353 -0.31(-0.14%)
Oct 23, 2020 218.56 219.83 214.69 219.51 1,969,700 +2.96(+1.37%)
Oct 22, 2020 222.32 223.60 215.79 216.55 1,155,403 -4.26(-1.93%)
Oct 21, 2020 233.55 233.78 220.29 220.81 1,396,901 -10.87(-4.69%)
Oct 20, 2020 242.00 245.00 230.70 231.68 1,317,073 -10.41(-4.30%)
Oct 19, 2020 245.00 248.44 240.37 242.09 729,098 -1.86(-0.76%)
Oct 16, 2020 248.00 248.05 243.23 243.95 769,900 -2.36(-0.96%)
Oct 15, 2020 237.15 247.80 235.01 246.31 919,756 +3.20(+1.32%)
Oct 14, 2020 246.90 251.18 240.51 243.11 923,272 -3.84(-1.55%)
Oct 13, 2020 246.05 249.54 242.60 246.95 1,293,716 +1.40(+0.57%)
Oct 12, 2020 240.00 246.51 239.00 245.55 1,624,759 +9.10(+3.85%)
Oct 09, 2020 236.98 240.00 234.55 236.45 1,131,200 -1.12(-0.47%)
Oct 08, 2020 236.60 239.00 232.68 237.57 1,593,002 +0.97(+0.41%)
Oct 07, 2020 231.90 240.33 229.01 236.60 1,825,060 +4.11(+1.77%)
Oct 06, 2020 226.50 235.38 226.35 232.49 2,024,979 +5.23(+2.30%)
Oct 05, 2020 219.41 228.00 219.00 227.26 1,492,000 +8.20(+3.74%)
Oct 02, 2020 212.97 220.71 211.80 219.06 1,133,900 -0.24(-0.11%)
Oct 01, 2020 216.00 220.80 213.62 219.30 924,028 +5.45(+2.55%)
Sep 30, 2020 212.50 215.77 210.04 213.85 759,228 +0.29(+0.14%)
Sep 29, 2020 212.18 216.00 211.77 213.56 637,185 +0.23(+0.11%)
Sep 28, 2020 216.00 216.45 209.55 213.33 916,838 -2.87(-1.33%)
Sep 25, 2020 208.23 218.15 208.00 216.20 1,676,800 +11.67(+5.71%)
Sep 24, 2020 205.00 205.99 199.68 204.53 783,519 -3.19(-1.54%)
Sep 23, 2020 210.80 214.24 206.87 207.72 892,193 -4.14(-1.95%)
Sep 22, 2020 207.68 212.16 202.67 211.86 1,332,204 +5.39(+2.61%)
Sep 21, 2020 195.66 206.75 195.00 206.47 1,226,341 +8.82(+4.46%)
Sep 18, 2020 195.14 199.97 193.03 197.65 1,958,800 +2.75(+1.41%)
Sep 17, 2020 187.49 195.23 185.05 194.90 1,583,915 +1.74(+0.90%)
Sep 16, 2020 194.27 196.90 191.26 193.16 1,274,591 -0.26(-0.13%)
Sep 15, 2020 197.05 198.69 192.00 193.42 1,052,170 -1.27(-0.65%)
Sep 14, 2020 196.68 196.98 192.92 194.69 1,031,257 +1.03(+0.53%)
Sep 11, 2020 200.84 201.19 192.36 193.66 1,251,400 -4.82(-2.43%)
Sep 10, 2020 202.51 206.58 196.54 198.48 1,116,051 -2.01(-1.00%)
Sep 09, 2020 201.28 203.32 195.92 200.49 1,315,712 +3.36(+1.70%)
Sep 08, 2020 193.77 203.83 193.51 197.13 1,307,731 -6.31(-3.10%)
Sep 04, 2020 207.94 209.95 191.91 203.44 2,315,500 -5.34(-2.56%)
Sep 03, 2020 223.25 226.43 207.21 208.78 4,144,292 -21.82(-9.46%)
Sep 02, 2020 228.86 231.29 221.00 230.60 2,485,533 +6.10(+2.72%)
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.