Skip to main content

Okta Inc Cl A (NQ: OKTA )

77.47 -3.80 (-4.68%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 78.48 81.14 76.57 77.47 2,781,684 -3.80(-4.68%)
Feb 02, 2023 80.71 82.10 78.37 81.27 5,652,693 +5.12(+6.72%)
Feb 01, 2023 73.50 76.77 71.04 76.15 3,533,466 +2.54(+3.45%)
Jan 31, 2023 69.21 74.40 68.92 73.61 3,275,111 +4.40(+6.36%)
Jan 30, 2023 74.00 74.00 69.16 69.21 2,321,234 -2.17(-3.04%)
Jan 27, 2023 69.29 72.36 69.00 71.38 1,728,804 +1.39(+1.99%)
Jan 26, 2023 69.14 70.08 67.46 69.99 1,993,122 +2.03(+2.99%)
Jan 25, 2023 66.70 68.44 64.67 67.96 2,440,918 -0.74(-1.08%)
Jan 24, 2023 70.22 72.04 68.52 68.70 2,353,803 -1.13(-1.62%)
Jan 23, 2023 69.38 70.31 67.89 69.83 2,689,717 +1.13(+1.64%)
Jan 20, 2023 68.50 69.02 66.92 68.70 2,166,618 +1.03(+1.52%)
Jan 19, 2023 67.28 68.18 65.66 67.67 2,171,946 -0.92(-1.34%)
Jan 18, 2023 72.00 72.59 68.49 68.59 2,479,101 -2.53(-3.56%)
Jan 17, 2023 69.77 71.20 67.33 71.12 2,695,000 +1.36(+1.95%)
Jan 13, 2023 64.84 70.13 64.63 69.76 3,635,863 +3.91(+5.94%)
Jan 12, 2023 63.04 65.90 62.40 65.85 3,900,115 +0.95(+1.46%)
Jan 11, 2023 67.41 67.79 64.61 64.90 4,233,075 -3.09(-4.54%)
Jan 10, 2023 68.38 69.63 67.12 67.99 2,729,526 -1.03(-1.49%)
Jan 09, 2023 69.88 70.95 67.92 69.02 2,362,860 +0.99(+1.46%)
Jan 06, 2023 65.77 68.38 64.66 68.03 2,684,094 +1.27(+1.90%)
Jan 05, 2023 69.05 69.10 66.11 66.76 2,580,554 -3.42(-4.87%)
Jan 04, 2023 71.04 71.70 69.25 70.18 2,240,620 +0.63(+0.91%)
Jan 03, 2023 69.86 70.67 66.96 69.55 2,074,580 +1.22(+1.79%)
Dec 30, 2022 66.61 68.49 66.28 68.33 1,417,888 -0.04(-0.06%)
Dec 29, 2022 66.29 68.90 65.38 68.37 1,838,462 +2.99(+4.57%)
Dec 28, 2022 64.64 66.26 64.52 65.38 1,476,111 +0.42(+0.65%)
Dec 27, 2022 65.66 66.22 64.49 64.96 1,434,432 -2.08(-3.10%)
Dec 23, 2022 66.62 67.10 65.23 67.04 1,693,552 -0.77(-1.14%)
Dec 22, 2022 66.53 68.33 65.60 67.81 2,762,099 -0.13(-0.19%)
Dec 21, 2022 65.89 68.13 61.71 67.94 3,528,465 +1.67(+2.52%)
Dec 20, 2022 64.09 67.05 63.50 66.27 2,170,686 +0.92(+1.41%)
Dec 19, 2022 67.95 68.28 64.80 65.35 2,167,568 -2.57(-3.78%)
Dec 16, 2022 67.56 68.99 66.40 67.92 6,282,052 -0.06(-0.09%)
Dec 15, 2022 69.42 71.43 67.76 67.98 3,919,546 -2.93(-4.13%)
Dec 14, 2022 70.52 72.35 69.62 70.91 2,548,875 +0.39(+0.55%)
Dec 13, 2022 73.08 74.18 68.10 70.52 6,234,649 +2.03(+2.96%)
Dec 12, 2022 64.68 68.73 64.22 68.49 4,522,420 +4.07(+6.32%)
Dec 09, 2022 63.47 65.87 62.95 64.42 3,051,428 +0.60(+0.94%)
Dec 08, 2022 62.34 65.00 60.51 63.82 2,769,366 +2.16(+3.50%)
Dec 07, 2022 62.13 63.88 61.09 61.66 4,468,397 -0.23(-0.37%)
Dec 06, 2022 62.00 62.39 60.22 61.89 2,652,017 -0.05(-0.08%)
Dec 05, 2022 64.92 65.08 60.62 61.94 4,303,254 -3.14(-4.82%)
Dec 02, 2022 65.50 66.94 63.40 65.08 6,626,767 -2.35(-3.49%)
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.