Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Okta Inc Cl A (NQ: OKTA )

75.75 +0.73 (+0.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 20, 2024 74.87 75.81 74.32 75.75 3,812,609 +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 1,633,055 -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%)
Sep 03, 2024 78.58 80.24 75.81 76.04 3,410,515 -2.69(-3.42%)
Aug 30, 2024 80.06 80.82 78.05 78.73 4,434,202 -0.78(-0.98%)
Aug 29, 2024 83.01 83.88 77.64 79.51 14,464,612 -17.03(-17.64%)
Aug 28, 2024 96.89 98.26 95.36 96.54 4,040,780 -0.44(-0.45%)
Aug 27, 2024 97.21 97.78 96.33 96.98 1,836,045 -0.81(-0.83%)
Aug 26, 2024 99.28 99.91 97.11 97.79 1,652,515 -1.22(-1.23%)
Aug 23, 2024 98.00 99.50 97.31 99.01 1,039,357 +1.90(+1.96%)
Aug 22, 2024 98.90 99.64 96.81 97.11 1,447,108 -0.82(-0.84%)
Aug 21, 2024 98.49 98.62 97.38 97.93 845,166 +0.32(+0.33%)
Aug 20, 2024 97.93 99.12 96.88 97.61 987,547 -0.32(-0.33%)
Aug 19, 2024 96.96 97.93 95.56 97.93 1,099,878 +1.24(+1.28%)
Aug 16, 2024 95.20 96.84 94.32 96.69 1,763,789 +1.18(+1.24%)
Aug 15, 2024 96.50 97.54 95.40 95.51 1,292,197 +0.43(+0.45%)
Aug 14, 2024 93.25 95.21 92.00 95.08 1,623,064 +2.26(+2.43%)
Aug 13, 2024 92.02 94.82 91.00 92.82 1,565,991 +0.80(+0.87%)
Aug 12, 2024 90.36 92.25 88.70 92.02 1,310,516 +1.66(+1.84%)
Aug 09, 2024 88.77 91.24 88.77 90.36 2,163,991 +1.71(+1.93%)
Aug 08, 2024 86.64 89.24 86.00 88.65 1,293,067 +2.89(+3.37%)
Aug 07, 2024 85.83 88.90 85.67 85.76 2,102,783 +1.96(+2.34%)
Aug 06, 2024 84.08 84.30 82.08 83.80 2,975,391 +0.95(+1.15%)
Aug 05, 2024 80.59 84.99 79.68 82.85 2,254,832 -3.84(-4.43%)
Aug 02, 2024 88.97 89.65 86.02 86.69 2,180,205 -4.69(-5.13%)
Aug 01, 2024 94.32 94.40 90.41 91.38 1,167,281 -2.56(-2.73%)
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%)
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 1,388,928 -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%)
May 01, 2024 94.16 95.41 92.03 93.34 951,063 +0.36(+0.39%)
Apr 30, 2024 92.10 93.98 92.10 92.98 1,290,037 -0.18(-0.19%)
Apr 29, 2024 93.31 94.40 92.56 93.16 975,858 +0.87(+0.94%)
Apr 26, 2024 93.67 94.30 92.09 92.29 793,448 -0.65(-0.70%)
Apr 25, 2024 91.54 93.39 90.67 92.94 854,648 -0.82(-0.87%)
Apr 24, 2024 95.20 96.25 93.20 93.76 1,302,480 -0.61(-0.65%)
Apr 23, 2024 93.62 95.49 93.33 94.37 806,168 +1.13(+1.21%)
Apr 22, 2024 92.31 93.92 91.69 93.24 1,025,572 +1.21(+1.31%)
Apr 19, 2024 93.27 94.25 91.26 92.03 1,104,144 -1.68(-1.79%)
Apr 18, 2024 93.80 95.84 93.10 93.71 800,689 -0.09(-0.10%)
Apr 17, 2024 95.30 95.92 93.76 93.80 990,187 -1.21(-1.27%)
Apr 16, 2024 94.29 95.50 93.34 95.01 1,097,970 +0.78(+0.83%)
Apr 15, 2024 98.00 98.00 94.19 94.23 1,725,824 -4.03(-4.10%)
Apr 12, 2024 100.76 100.76 97.78 98.26 1,552,291 -2.54(-2.52%)
Apr 11, 2024 100.00 101.25 99.35 100.80 965,114 +1.35(+1.36%)
Apr 10, 2024 98.62 100.47 98.62 99.45 951,400 -1.78(-1.76%)
Apr 09, 2024 101.00 101.94 100.44 101.23 674,106 +0.22(+0.22%)
Apr 08, 2024 101.20 101.69 100.15 101.01 634,943 -0.49(-0.48%)
Apr 05, 2024 99.85 101.76 99.00 101.50 1,255,341 +2.08(+2.09%)
Apr 04, 2024 102.21 102.65 99.36 99.42 1,992,671 -2.74(-2.68%)
Apr 03, 2024 102.78 102.86 101.25 102.16 1,028,046 -0.48(-0.47%)
Apr 02, 2024 102.49 102.77 100.79 102.64 1,313,323 -0.85(-0.82%)
Apr 01, 2024 104.66 105.01 102.92 103.49 1,126,371 -1.13(-1.08%)
Mar 28, 2024 104.80 104.86 104.82 104.62 1,000,199 -0.30(-0.29%)
Mar 27, 2024 105.44 105.69 103.14 104.92 1,412,891 +0.49(+0.47%)
Mar 26, 2024 106.33 108.55 104.12 104.43 1,505,023 -1.22(-1.15%)
Mar 25, 2024 105.62 105.98 104.60 105.65 885,116 -0.48(-0.45%)
Mar 22, 2024 104.61 106.51 103.65 106.13 1,448,550 +1.37(+1.31%)
Mar 21, 2024 107.07 107.30 104.74 104.76 1,069,370 -0.74(-0.70%)
Mar 20, 2024 105.83 106.28 104.73 105.50 1,316,494 +0.14(+0.13%)
Mar 19, 2024 104.14 105.77 103.61 105.36 1,121,508 -0.52(-0.49%)
Mar 18, 2024 106.27 106.89 104.78 105.88 1,632,643 -0.22(-0.21%)
Mar 15, 2024 107.00 107.59 105.45 106.10 2,938,916 -1.60(-1.49%)
Mar 14, 2024 109.59 109.80 105.86 107.70 1,552,103 -1.96(-1.79%)
Mar 13, 2024 107.10 110.13 106.75 109.66 1,393,573 +1.94(+1.80%)
Mar 12, 2024 108.44 108.92 106.85 107.72 1,456,625 -0.59(-0.54%)
Mar 11, 2024 109.00 110.00 107.09 108.31 1,977,740 -1.99(-1.80%)
Mar 08, 2024 112.50 114.50 110.14 110.30 1,864,633 -1.19(-1.07%)
Mar 07, 2024 109.83 112.45 108.64 111.49 3,500,243 +2.59(+2.38%)
Mar 06, 2024 109.66 111.14 106.87 108.90 2,736,494 +1.91(+1.79%)
Mar 05, 2024 108.33 108.45 104.18 106.99 2,688,489 -2.27(-2.08%)
Mar 04, 2024 109.49 110.00 106.56 109.26 2,863,138 +0.77(+0.71%)
Mar 01, 2024 107.64 110.40 106.33 108.49 5,652,449 +1.19(+1.11%)
Feb 29, 2024 107.42 112.08 102.77 107.30 21,546,076 +20.00(+22.91%)
Feb 28, 2024 86.00 88.64 85.39 87.30 5,651,293 +0.39(+0.45%)
Feb 27, 2024 86.69 88.15 85.56 86.91 2,120,924 +0.59(+0.68%)
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.