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

Okta Inc Cl A (NQ: OKTA )

92.29 -0.64 (-0.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
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%)
Dec 01, 2023 67.22 73.78 67.13 73.63 5,262,353 +6.58(+9.81%)
Nov 30, 2023 69.30 70.79 66.69 67.05 6,766,943 -3.72(-5.26%)
Nov 29, 2023 70.52 72.14 67.39 70.77 10,365,280 -1.84(-2.53%)
Nov 28, 2023 70.03 73.29 69.91 72.61 3,862,537 +2.33(+3.32%)
Nov 27, 2023 72.31 72.70 70.28 70.28 3,983,812 -2.97(-4.05%)
Nov 24, 2023 71.91 73.25 71.50 73.25 1,149,714 +1.32(+1.84%)
Nov 22, 2023 70.86 73.07 70.36 71.93 1,904,898 +0.91(+1.28%)
Nov 21, 2023 71.53 72.34 69.96 71.02 1,731,692 -1.04(-1.44%)
Nov 20, 2023 70.09 72.22 70.09 72.06 1,537,816 +1.84(+2.62%)
Nov 17, 2023 69.49 70.46 68.92 70.22 1,035,147 +0.60(+0.86%)
Nov 16, 2023 69.61 70.98 69.29 69.62 1,405,441 -0.79(-1.12%)
Nov 15, 2023 70.70 72.53 70.25 70.41 1,545,700 +0.23(+0.33%)
Nov 14, 2023 70.25 71.54 70.05 70.18 1,895,468 +1.95(+2.86%)
Nov 13, 2023 67.25 69.11 66.99 68.23 1,605,277 +0.46(+0.68%)
Nov 10, 2023 66.51 67.99 65.98 67.77 1,441,689 +1.47(+2.22%)
Nov 09, 2023 67.49 68.84 66.01 66.30 2,422,309 -1.15(-1.70%)
Nov 08, 2023 68.32 68.66 67.04 67.45 2,236,097 -1.00(-1.46%)
Nov 07, 2023 68.98 69.70 67.44 68.45 1,785,005 +0.69(+1.02%)
Nov 06, 2023 70.00 70.12 67.20 67.76 2,120,050 -2.12(-3.03%)
Nov 03, 2023 69.00 70.82 68.15 69.88 2,111,340 +1.89(+2.78%)
Nov 02, 2023 69.91 70.95 65.04 67.99 3,697,353 -0.74(-1.08%)
Nov 01, 2023 67.78 68.87 67.23 68.73 1,612,250 +1.32(+1.96%)
Oct 31, 2023 66.07 67.95 65.41 67.41 1,636,064 +1.65(+2.51%)
Oct 30, 2023 67.49 67.72 65.26 65.76 1,962,827 -1.32(-1.97%)
Oct 27, 2023 68.20 68.73 66.74 67.08 1,630,119 -0.62(-0.92%)
Oct 26, 2023 67.89 69.42 67.25 67.70 2,368,143 +0.28(+0.42%)
Oct 25, 2023 71.52 71.95 66.53 67.42 3,967,948 -4.49(-6.24%)
Oct 24, 2023 69.81 72.88 69.61 71.91 4,576,855 +2.49(+3.59%)
Oct 23, 2023 69.30 70.75 67.80 69.42 11,186,891 -6.15(-8.14%)
Oct 20, 2023 85.29 85.29 73.55 75.57 11,018,568 -9.89(-11.57%)
Oct 19, 2023 86.70 87.18 85.01 85.46 1,422,573 +0.06(+0.08%)
Oct 18, 2023 85.07 87.34 85.00 85.39 1,282,066 -0.78(-0.90%)
Oct 17, 2023 85.20 88.53 85.01 86.17 2,023,697 -0.34(-0.39%)
Oct 16, 2023 83.10 87.13 82.81 86.51 1,787,953 +3.43(+4.13%)
Oct 13, 2023 85.03 85.76 82.76 83.08 1,394,643 -1.52(-1.80%)
Oct 12, 2023 87.84 88.06 84.22 84.60 2,786,892 -3.37(-3.83%)
Oct 11, 2023 85.48 88.00 85.32 87.97 3,207,451 +2.95(+3.47%)
Oct 10, 2023 83.50 85.90 82.79 85.02 2,157,108 +1.52(+1.82%)
Oct 09, 2023 79.67 85.65 79.67 83.50 3,667,395 +3.08(+3.83%)
Oct 06, 2023 75.53 80.64 75.47 80.42 2,914,059 +3.44(+4.47%)
Oct 05, 2023 78.04 78.32 76.42 76.98 1,777,939 -1.03(-1.32%)
Oct 04, 2023 78.96 79.70 77.44 78.01 1,816,077 -0.83(-1.05%)
Oct 03, 2023 79.52 81.49 78.36 78.84 1,889,781 -1.88(-2.33%)
Oct 02, 2023 82.36 83.62 79.81 80.72 3,208,482 -0.79(-0.97%)
Sep 29, 2023 82.37 83.89 80.91 81.51 2,279,465 +0.05(+0.06%)
Sep 28, 2023 79.68 81.63 79.34 81.46 1,573,669 +0.76(+0.94%)
Sep 27, 2023 79.77 81.48 79.52 80.70 1,210,860 +1.07(+1.34%)
Sep 26, 2023 79.63 80.60 79.12 79.63 1,220,105 -0.56(-0.70%)
Sep 25, 2023 80.43 80.39 79.92 80.19 1,208,073 -0.49(-0.61%)
Sep 22, 2023 82.41 82.62 80.55 80.68 1,204,210 -0.45(-0.55%)
Sep 21, 2023 82.50 83.94 81.09 81.13 2,130,784 -2.40(-2.87%)
Sep 20, 2023 82.04 84.56 81.45 83.53 1,608,578 +1.49(+1.82%)
Sep 19, 2023 82.57 83.60 81.80 82.04 1,892,028 -1.12(-1.35%)
Sep 18, 2023 83.28 83.80 82.15 83.16 2,347,804 -1.15(-1.36%)
Sep 15, 2023 85.40 86.37 83.70 84.31 4,511,703 -1.72(-2.00%)
Sep 14, 2023 87.48 87.59 83.16 86.03 4,305,974 -1.41(-1.61%)
Sep 13, 2023 87.38 88.47 87.09 87.44 1,854,875 -0.15(-0.17%)
Sep 12, 2023 89.17 90.42 87.59 87.59 2,327,006 -2.49(-2.76%)
Sep 11, 2023 87.52 90.73 87.52 90.08 2,528,714 +2.70(+3.09%)
Sep 08, 2023 87.60 88.32 86.54 87.38 1,655,902 -0.30(-0.34%)
Sep 07, 2023 86.53 88.80 86.23 87.68 2,509,074 +0.18(+0.21%)
Sep 06, 2023 86.51 88.15 86.25 87.50 3,511,458 +0.33(+0.38%)
Sep 05, 2023 85.28 88.83 85.27 87.17 4,684,160 +1.01(+1.17%)
Sep 01, 2023 84.46 86.66 84.36 86.16 4,481,124 +2.65(+3.17%)
Aug 31, 2023 78.61 86.50 78.35 83.51 12,109,799 +9.94(+13.51%)
Aug 30, 2023 71.94 73.79 71.78 73.57 4,669,966 +1.71(+2.38%)
Aug 29, 2023 71.90 73.15 71.09 71.86 2,202,921 -0.26(-0.36%)
Aug 28, 2023 71.99 72.90 71.41 72.12 1,762,271 -0.11(-0.15%)
Aug 25, 2023 71.28 72.40 70.17 72.23 1,472,760 +0.86(+1.20%)
Aug 24, 2023 74.00 74.16 71.37 71.37 1,299,170 -2.14(-2.91%)
Aug 23, 2023 71.72 73.61 71.23 73.51 1,234,391 +2.13(+2.98%)
Aug 22, 2023 72.96 73.00 70.93 71.38 1,360,876 -1.56(-2.14%)
Aug 21, 2023 71.88 73.52 71.82 72.94 1,621,260 +1.22(+1.69%)
Aug 18, 2023 69.22 72.05 68.79 71.72 1,596,427 +1.02(+1.44%)
Aug 17, 2023 72.34 72.34 70.28 70.71 1,617,725 -1.66(-2.29%)
Aug 16, 2023 71.86 73.16 71.55 72.37 1,423,556 +0.11(+0.15%)
Aug 15, 2023 71.61 73.06 71.50 72.26 1,378,770 +0.00(+0.00%)
Aug 14, 2023 74.61 74.66 71.00 72.26 3,130,706 +0.86(+1.20%)
Aug 11, 2023 71.49 72.69 71.19 71.40 866,752 -0.68(-0.94%)
Aug 10, 2023 70.76 72.34 70.75 72.08 1,010,664 +2.13(+3.05%)
Aug 09, 2023 71.71 71.83 69.90 69.95 1,100,323 -1.53(-2.14%)
Aug 08, 2023 71.67 71.70 69.48 71.48 1,944,071 -1.64(-2.24%)
Aug 07, 2023 72.75 73.29 70.85 73.12 1,471,264 +0.56(+0.77%)
Aug 04, 2023 73.94 74.27 71.79 72.56 1,745,468 -0.38(-0.52%)
Aug 03, 2023 72.33 73.68 71.79 72.94 1,364,723 +0.60(+0.83%)
Aug 02, 2023 75.20 75.23 71.83 72.34 1,839,365 -3.85(-5.05%)
Aug 01, 2023 76.37 76.42 75.20 76.19 1,186,266 -0.67(-0.87%)
Jul 31, 2023 74.50 76.94 74.50 76.86 1,935,030 +2.88(+3.89%)
Jul 28, 2023 71.21 74.11 71.11 73.98 1,771,976 +3.67(+5.22%)
Jul 27, 2023 72.50 72.70 70.02 70.31 1,223,016 -1.10(-1.54%)
Jul 26, 2023 70.73 72.10 70.25 71.41 2,542,707 +0.88(+1.25%)
Jul 25, 2023 70.96 71.93 70.42 70.53 1,198,298 +0.03(+0.04%)
Jul 24, 2023 70.20 71.06 69.63 70.50 1,442,611 +0.50(+0.71%)
Jul 21, 2023 70.57 71.09 69.64 70.00 1,894,094 +0.24(+0.34%)
Jul 20, 2023 69.70 70.50 69.30 69.76 2,603,707 -0.61(-0.87%)
Jul 19, 2023 71.66 73.16 69.84 70.37 3,156,250 -0.47(-0.66%)
Jul 18, 2023 70.69 71.20 69.93 70.84 3,106,330 -0.01(-0.01%)
Jul 17, 2023 70.71 72.18 70.26 70.85 3,219,127 +0.16(+0.23%)
Jul 14, 2023 73.70 74.44 70.42 70.69 2,572,931 -2.84(-3.86%)
Jul 13, 2023 71.59 73.78 71.41 73.53 2,707,004 +2.58(+3.64%)
Jul 12, 2023 71.81 71.95 69.74 70.95 2,071,607 +0.36(+0.51%)
Jul 11, 2023 69.85 70.67 68.69 70.59 2,496,075 +0.85(+1.22%)
Jul 10, 2023 68.27 70.38 68.09 69.74 1,915,065 +1.21(+1.77%)
Jul 07, 2023 69.09 69.61 68.41 68.53 1,265,137 -0.04(-0.06%)
Jul 06, 2023 68.98 69.00 67.72 68.57 2,136,446 -1.77(-2.52%)
Jul 05, 2023 68.97 70.50 68.13 70.34 2,006,840 +1.08(+1.56%)
Jul 03, 2023 69.67 70.50 68.67 69.26 1,396,575 -0.09(-0.13%)
Jun 30, 2023 69.50 70.98 69.21 69.35 2,126,514 +0.18(+0.26%)
Jun 29, 2023 69.54 69.87 68.69 69.17 2,002,635 -0.42(-0.60%)
Jun 28, 2023 69.32 70.18 68.52 69.59 2,643,547 +0.36(+0.52%)
Jun 27, 2023 69.77 70.33 68.69 69.23 2,250,757 -0.40(-0.57%)
Jun 26, 2023 69.29 70.40 68.67 69.63 1,454,765 +0.38(+0.55%)
Jun 23, 2023 70.17 70.42 69.19 69.25 2,013,839 -1.74(-2.45%)
Jun 22, 2023 69.73 71.02 68.90 70.99 1,970,371 +0.64(+0.91%)
Jun 21, 2023 72.63 73.08 69.21 70.35 3,847,826 -3.00(-4.09%)
Jun 20, 2023 74.49 75.98 73.33 73.35 1,996,634 -2.40(-3.17%)
Jun 16, 2023 76.97 77.30 74.75 75.75 3,924,977 -0.43(-0.56%)
Jun 15, 2023 74.12 76.71 73.66 76.18 2,395,817 -3.07(-3.87%)
May 08, 2023 75.27 79.40 75.25 79.25 3,328,564 +5.47(+7.41%)
May 05, 2023 72.91 74.26 72.58 73.78 1,468,144 +1.13(+1.56%)
May 04, 2023 69.82 73.09 69.82 72.65 2,505,862 +2.50(+3.56%)
May 03, 2023 70.20 70.85 68.13 70.15 2,655,584 -0.13(-0.18%)
May 02, 2023 68.35 70.50 67.18 70.28 3,460,402 +1.64(+2.39%)
May 01, 2023 67.41 68.64 66.82 68.64 2,353,072 +0.11(+0.16%)
Apr 28, 2023 68.44 69.28 67.25 68.53 2,045,079 -1.50(-2.14%)
Apr 27, 2023 70.11 70.50 68.93 70.03 1,477,184 +0.79(+1.14%)
Apr 26, 2023 71.31 71.40 68.95 69.24 2,158,463 -0.64(-0.92%)
Apr 25, 2023 72.18 72.37 69.77 69.88 2,783,296 -3.27(-4.47%)
Apr 24, 2023 76.21 76.32 73.06 73.15 1,666,844 -2.81(-3.70%)
Apr 21, 2023 76.81 77.29 75.78 75.96 1,074,029 -0.40(-0.52%)
Apr 20, 2023 75.81 77.37 75.53 76.36 1,273,760 -0.57(-0.74%)
Apr 19, 2023 76.11 77.51 76.10 76.93 1,466,092 -0.88(-1.13%)
Apr 18, 2023 79.59 80.10 77.11 77.81 1,870,814 +0.07(+0.09%)
Apr 17, 2023 75.06 77.91 74.11 77.74 1,805,663 +3.44(+4.63%)
Apr 14, 2023 74.92 75.38 73.30 74.30 2,833,705 -1.45(-1.91%)
Apr 13, 2023 76.08 77.72 75.69 75.75 1,842,238 -0.21(-0.28%)
Apr 12, 2023 80.29 80.68 75.87 75.96 1,881,038 -2.27(-2.90%)
Apr 11, 2023 77.04 78.64 75.74 78.23 2,601,879 +0.22(+0.28%)
Apr 10, 2023 78.87 78.98 76.60 78.01 1,957,774 -1.95(-2.44%)
Apr 06, 2023 78.00 80.01 76.70 79.96 1,902,850 +1.37(+1.74%)
Apr 05, 2023 81.50 81.64 77.63 78.59 2,379,405 -3.64(-4.43%)
Apr 04, 2023 83.84 84.06 81.97 82.23 1,742,442 -1.22(-1.46%)
Apr 03, 2023 85.77 85.87 83.30 83.45 1,803,229 -2.79(-3.24%)
Mar 31, 2023 84.97 86.63 83.80 86.24 1,943,023 +1.90(+2.25%)
Mar 30, 2023 85.23 85.94 84.07 84.34 1,179,641 +0.15(+0.18%)
Mar 29, 2023 83.30 84.85 82.85 84.19 1,430,454 +2.03(+2.47%)
Mar 28, 2023 83.32 83.68 81.97 82.16 1,249,922 -1.17(-1.40%)
Mar 27, 2023 82.30 83.74 81.79 83.33 1,790,666 +1.08(+1.31%)
Mar 24, 2023 83.78 83.93 82.06 82.25 1,234,998 -2.01(-2.39%)
Mar 23, 2023 83.22 85.23 82.96 84.26 1,577,986 +1.97(+2.39%)
Mar 22, 2023 84.11 85.06 82.17 82.29 1,960,360 -2.19(-2.59%)
Mar 21, 2023 84.88 86.05 83.43 84.48 2,318,098 +0.24(+0.28%)
Mar 20, 2023 83.28 84.48 82.31 84.24 1,791,762 +0.41(+0.49%)
Mar 17, 2023 85.12 85.43 82.98 83.83 3,018,648 -0.53(-0.63%)
Mar 16, 2023 83.24 84.95 81.11 84.36 2,474,362 +1.15(+1.38%)
Mar 15, 2023 80.99 83.45 80.45 83.21 2,040,210 +1.40(+1.71%)
Mar 14, 2023 81.74 82.61 80.66 81.81 1,540,808 +1.82(+2.28%)
Mar 13, 2023 78.99 82.71 77.51 79.99 2,605,170 -1.04(-1.28%)
Mar 10, 2023 83.40 83.41 79.41 81.03 2,987,772 -2.62(-3.13%)
Mar 09, 2023 85.55 87.27 83.42 83.65 2,601,365 -2.31(-2.69%)
Mar 08, 2023 85.25 86.54 83.88 85.96 2,703,542 +0.54(+0.63%)
Mar 07, 2023 84.65 87.88 84.10 85.42 2,688,336 +1.27(+1.51%)
Mar 06, 2023 85.13 86.24 82.87 84.15 3,256,940 -1.40(-1.64%)
Mar 03, 2023 81.36 87.45 81.09 85.55 6,937,706 +4.64(+5.73%)
Mar 02, 2023 81.00 81.55 76.30 80.91 13,224,126 +9.47(+13.26%)
Mar 01, 2023 71.54 72.64 70.60 71.44 3,541,353 +0.15(+0.21%)
Feb 28, 2023 72.21 72.56 70.31 71.29 2,637,485 -0.35(-0.49%)
Feb 27, 2023 72.84 73.60 71.48 71.64 1,619,708 -0.63(-0.87%)
Feb 24, 2023 71.04 72.29 70.12 72.27 1,646,722 -1.15(-1.57%)
Feb 23, 2023 73.30 73.71 70.65 73.42 2,017,386 +0.86(+1.19%)
Feb 22, 2023 72.87 73.95 72.43 72.56 1,494,791 +0.39(+0.54%)
Feb 21, 2023 72.01 73.18 71.21 72.17 2,062,408 -1.84(-2.49%)
Feb 17, 2023 74.15 74.79 71.91 74.01 1,905,587 -1.26(-1.67%)
Feb 16, 2023 76.33 77.96 75.24 75.27 1,750,898 -3.19(-4.07%)
Feb 15, 2023 77.43 78.75 76.03 78.46 1,913,819 +1.18(+1.53%)
Feb 14, 2023 73.43 77.45 73.03 77.28 2,499,072 +1.72(+2.28%)
Feb 13, 2023 74.56 76.37 73.59 75.56 2,945,421 -0.83(-1.09%)
Feb 10, 2023 75.99 76.53 73.15 76.39 2,731,239 -0.77(-1.00%)
Feb 09, 2023 77.00 78.83 76.53 77.16 2,039,718 +1.25(+1.65%)
Feb 08, 2023 77.51 78.19 75.75 75.91 1,669,048 -1.31(-1.70%)
Feb 07, 2023 76.04 77.64 74.12 77.22 1,475,669 +0.88(+1.15%)
Feb 06, 2023 76.40 79.00 75.71 76.34 1,618,250 -1.13(-1.46%)
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%)
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.