Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Okta, Inc. (OKTA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
190.90+2.64 (+1.40%)
At close: 04:00PM EST
191.10 +0.20 (+0.10%)
After hours: 04:04PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 2022181.62191.67172.56190.90190.904,053,003
Jan 21, 2022198.71205.88176.38188.26188.266,284,600
Jan 20, 2022203.02210.41200.16200.32200.322,227,200
Jan 19, 2022197.47204.00195.60197.42197.421,298,800
Jan 18, 2022199.00204.35195.83197.20197.201,573,300
Jan 14, 2022198.15205.07196.00204.41204.411,702,400
Jan 13, 2022212.90214.38201.78202.00202.002,014,500
Jan 12, 2022211.06220.88211.04213.93213.932,197,400
Jan 11, 2022198.61213.31197.46207.98207.981,965,200
Jan 10, 2022189.06201.88184.02201.24201.242,915,500
Jan 07, 2022199.56207.03195.95196.67196.671,781,200
Jan 06, 2022197.65206.53192.75202.22202.222,153,900
Jan 05, 2022208.11212.54197.64198.59198.592,045,900
Jan 04, 2022221.75222.90207.07215.01215.011,968,900
Jan 03, 2022223.05226.49218.62222.66222.661,249,400
Dec 31, 2021225.00227.61223.49224.17224.17771,000
Dec 30, 2021224.97229.67224.45225.05225.05735,200
Dec 29, 2021223.15224.36218.98224.18224.18818,400
Dec 28, 2021229.92230.10223.14224.47224.47545,600
Dec 27, 2021227.95232.00227.62229.41229.41798,200
Dec 23, 2021227.38229.38224.91228.31228.31596,300
Dec 22, 2021228.38234.79225.87228.34228.34971,100
Dec 21, 2021220.70229.10217.45228.38228.381,551,400
Dec 20, 2021214.32223.10210.93218.91218.911,919,300
Dec 17, 2021206.39218.86200.22217.91217.914,704,300
Dec 16, 2021223.09223.75206.81211.80211.802,362,300
Dec 15, 2021217.03224.89212.88222.55222.551,953,400
Dec 14, 2021217.95222.00212.39217.36217.361,485,300
Dec 13, 2021221.61227.90219.02221.91221.911,272,300
Dec 10, 2021229.00233.66222.48223.66223.661,346,000
Dec 09, 2021239.18242.90226.73228.16228.162,041,700
Dec 08, 2021230.44244.18227.53240.07240.072,053,100
Dec 07, 2021225.00232.76224.99230.44230.441,969,900
Dec 06, 2021212.52218.67203.94217.88217.882,120,900
Dec 03, 2021219.95225.00210.23214.59214.592,753,900
Dec 02, 2021215.75224.62213.19221.18221.185,852,500
Dec 01, 2021218.54219.50196.78198.08198.082,994,300
Nov 30, 2021226.46226.46213.52215.23215.231,968,500
Nov 29, 2021224.00225.73218.84223.61223.611,459,000
Nov 26, 2021221.10224.21217.01222.69222.69920,800
Nov 24, 2021212.86220.53208.24219.58219.581,900,800
Nov 23, 2021224.60224.65214.57215.64215.642,524,200
Nov 22, 2021239.54240.00226.05226.25226.252,275,200
Nov 19, 2021264.35264.39239.91240.68240.683,026,000
Nov 18, 2021267.41272.27261.80264.39264.391,140,500
Nov 17, 2021266.41269.33263.06266.42266.42854,800
Nov 16, 2021260.00268.18258.02267.95267.951,095,500
Nov 15, 2021261.61262.00257.11260.00260.00696,900
Nov 12, 2021257.32262.97256.00261.50261.501,091,700
Nov 11, 2021261.02263.27255.26255.53255.53777,100
Nov 10, 2021266.92269.91256.67258.04258.041,178,700
Nov 09, 2021259.24268.49258.00268.28268.281,430,700
Nov 08, 2021254.80261.37254.00257.95257.951,034,300
Nov 05, 2021257.38258.61250.77254.89254.89723,500
Nov 04, 2021255.80257.52250.89255.70255.701,092,000
Nov 03, 2021254.70255.00248.51254.25254.25786,800
Nov 02, 2021251.46256.69250.54253.70253.70908,400
Nov 01, 2021247.20250.21244.01250.20250.20962,900
Oct 29, 2021244.97249.79244.01247.18247.181,044,300
Oct 28, 2021248.57248.75239.57244.63244.632,124,600
Oct 27, 2021256.15258.30249.07250.01250.011,243,900
Oct 26, 2021262.53263.50255.34255.71255.71973,000
Oct 25, 2021260.00265.07258.52261.05261.05818,600
Oct 22, 2021259.17260.82256.18260.38260.38739,400
Oct 21, 2021254.73261.08254.73259.77259.77786,100
Oct 20, 2021258.66262.50254.62256.28256.28613,500
Oct 19, 2021260.14262.44257.31257.71257.71981,400
Oct 18, 2021253.97260.38252.61259.92259.921,309,700
Oct 15, 2021252.24257.04250.38255.02255.021,201,800
Oct 14, 2021251.00261.30251.00255.53255.532,518,400
Oct 13, 2021237.37247.58237.37247.20247.201,508,800
Oct 12, 2021227.94236.53227.94235.17235.171,354,100
Oct 11, 2021226.59230.36225.10225.86225.861,415,100
Oct 08, 2021235.28235.28228.26228.55228.551,105,200
Oct 07, 2021234.18237.45233.57233.96233.961,329,000
Oct 06, 2021226.18234.41225.35231.92231.921,209,400
Oct 05, 2021225.91229.60224.01227.83227.831,157,600
Oct 04, 2021235.00236.10223.54224.96224.961,797,600
Oct 01, 2021238.19240.21234.78238.08238.08943,800
Sep 30, 2021234.64239.22234.25237.34237.341,226,800
Sep 29, 2021239.22243.69233.13233.33233.331,074,500
Sep 28, 2021243.12243.19234.65235.75235.751,670,800
Sep 27, 2021249.90249.90239.11241.46241.461,757,400
Sep 24, 2021255.82256.39247.38253.43253.43989,900
Sep 23, 2021259.29259.50251.58255.38255.381,204,700
Sep 22, 2021251.10257.95249.77257.45257.451,101,400
Sep 21, 2021253.65257.02250.06251.76251.76801,500
Sep 20, 2021252.53257.91250.00252.65252.651,724,700
Sep 17, 2021257.39258.70255.00258.15258.152,538,000
Sep 16, 2021253.58255.88249.01255.78255.781,069,100
Sep 15, 2021252.61254.30249.78253.58253.581,276,100
Sep 14, 2021249.53254.36249.24253.29253.291,157,800
Sep 13, 2021254.01254.51247.05249.53249.531,627,800
Sep 10, 2021265.52265.63253.32253.98253.981,572,400
Sep 09, 2021263.45269.23262.71266.46266.461,188,100
Sep 08, 2021263.35265.89259.31263.46263.461,327,100
Sep 07, 2021268.82269.88263.39264.94264.942,120,000
Sep 03, 2021270.03276.30267.73270.40270.402,178,500
Sep 02, 2021262.32276.23261.08271.75271.755,246,600
Sep 01, 2021260.00266.21258.78264.76264.762,348,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement