OKTA - Okta, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 17, 2019103.71105.95101.64105.20105.202,036,021
Sep 16, 2019100.90104.1599.77103.79103.793,876,800
Sep 13, 2019106.00106.79101.70102.09102.093,236,900
Sep 12, 2019108.29109.93106.28106.37106.372,433,000
Sep 11, 2019107.22111.41105.27106.58106.584,687,500
Sep 10, 2019106.90111.50104.97107.22107.225,455,900
Sep 09, 2019121.88122.48106.04109.26109.266,839,200
Sep 06, 2019125.20125.79120.83121.25121.252,626,400
Sep 05, 2019127.44127.54121.28124.25124.253,645,000
Sep 04, 2019127.95131.55127.53127.94127.942,126,900
Sep 03, 2019126.00130.10124.93128.19128.192,358,500
Aug 30, 2019126.92127.76121.35126.50126.502,896,100
Aug 29, 2019130.75135.25121.34127.18127.187,434,700
Aug 28, 2019134.50134.90130.35133.17133.172,784,700
Aug 27, 2019134.80138.01132.03135.07135.071,729,300
Aug 26, 2019134.94135.35131.06133.44133.441,638,700
Aug 23, 2019134.50138.94131.84132.46132.461,816,400
Aug 22, 2019136.56136.99132.50133.87133.871,437,100
Aug 21, 2019133.10137.75132.25137.07137.071,505,900
Aug 20, 2019125.62132.93124.20131.74131.741,753,700
Aug 19, 2019130.00130.67124.74125.84125.841,406,500
Aug 16, 2019129.25131.23127.17128.18128.181,439,300
Aug 15, 2019128.14129.00125.29127.36127.361,102,100
Aug 14, 2019130.89131.40124.15126.87126.871,586,300
Aug 13, 2019129.75134.19129.35133.14133.141,297,100
Aug 12, 2019132.91133.15128.85130.50130.501,619,700
Aug 09, 2019134.00135.57131.51134.20134.201,369,400
Aug 08, 2019133.85136.83132.63136.17136.171,187,800
Aug 07, 2019128.10134.34127.38132.39132.391,460,900
Aug 06, 2019128.06131.07127.36129.93129.931,310,900
Aug 05, 2019128.01128.66124.33126.27126.272,286,800
Aug 02, 2019134.46134.46130.01132.57132.571,182,100
Aug 01, 2019132.00136.95131.66133.08133.081,625,700
Jul 31, 2019132.75133.92128.50130.83130.831,322,400
Jul 30, 2019131.20134.35130.53131.99131.991,478,200
Jul 29, 2019141.01141.85128.17132.63132.633,097,800
Jul 26, 2019137.63141.00137.45140.53140.531,271,500
Jul 25, 2019136.98137.80134.65136.62136.621,034,700
Jul 24, 2019135.02137.49134.13137.02137.02778,100
Jul 23, 2019137.97138.27134.15135.64135.64951,100
Jul 22, 2019137.30139.16136.75137.12137.12853,600
Jul 19, 2019140.00140.18135.86136.19136.191,381,200
Jul 18, 2019137.51139.90136.19138.66138.661,096,200
Jul 17, 2019136.00139.27135.29138.02138.021,177,500
Jul 16, 2019138.05139.49134.10134.85134.851,374,300
Jul 15, 2019136.11138.27134.37138.07138.071,397,800
Jul 12, 2019136.59137.13132.14135.29135.291,404,200
Jul 11, 2019136.03137.48135.08136.61136.611,248,400
Jul 10, 2019134.77137.80134.77135.48135.482,161,500
Jul 09, 2019129.63134.47129.44133.90133.901,692,800
Jul 08, 2019126.45130.61126.01130.08130.081,433,100
Jul 05, 2019125.73128.33123.50127.71127.711,731,700
Jul 03, 2019126.55130.27126.35127.50127.501,517,000
Jul 02, 2019122.89126.20122.73125.98125.981,629,200
Jul 01, 2019126.00126.50120.89122.42122.422,272,000
Jun 28, 2019123.39124.79120.65123.51123.512,727,700
Jun 27, 2019120.00123.21118.27122.74122.742,872,900
Jun 26, 2019122.40123.94119.50119.72119.721,854,800
Jun 25, 2019125.83125.86120.31121.00121.003,048,500
Jun 24, 2019130.86131.49124.03125.00125.003,025,600
Jun 21, 2019133.00133.54130.46131.15131.152,944,000
Jun 20, 2019135.00136.61132.93133.38133.382,298,100
Jun 19, 2019129.73132.60128.00132.40132.401,866,000
Jun 18, 2019129.80131.83128.57128.73128.731,350,100
Jun 17, 2019129.31129.99126.66127.80127.801,662,800
Jun 14, 2019129.83130.96127.69128.95128.95877,300
Jun 13, 2019130.00131.22129.01130.35130.351,019,900
Jun 12, 2019127.87129.86127.25129.61129.611,582,400
Jun 11, 2019130.84131.33125.70127.35127.352,825,400
Jun 10, 2019130.51133.86128.70129.92129.922,440,600
Jun 07, 2019124.81128.50124.50127.31127.312,580,500
Jun 06, 2019119.21124.13117.60123.57123.572,811,200
Jun 05, 2019115.10119.63114.60119.49119.493,217,200
Jun 04, 2019111.12114.19107.82113.99113.993,325,000
Jun 03, 2019114.44116.11107.41109.03109.034,302,200
May 31, 2019114.50119.96110.51113.22113.228,576,800
May 30, 2019106.10107.90104.09106.60106.604,025,400
May 29, 2019107.20108.27104.93105.49105.493,412,800
May 28, 2019109.09112.15106.72108.61108.617,453,400
May 24, 2019109.10110.23107.90109.63109.631,474,900
May 23, 2019108.01108.95105.29107.98107.982,050,700
May 22, 2019110.26111.94109.50109.69109.691,313,600
May 21, 2019110.00111.00109.20109.65109.651,279,100
May 20, 2019109.82110.72107.11108.87108.871,667,500
May 17, 2019108.64111.65107.82110.93110.934,209,300
May 16, 2019106.80111.23106.60109.71109.711,820,000
May 15, 2019103.01107.48102.69106.13106.131,858,300
May 14, 2019101.52104.44100.57103.83103.831,954,100
May 13, 2019101.45104.5198.91100.06100.062,710,000
May 10, 2019105.70107.50102.76105.59105.591,931,200
May 09, 2019104.00107.41102.14106.39106.391,817,100
May 08, 2019104.36106.72104.05105.58105.58926,500
May 07, 2019106.68108.37103.57105.11105.111,730,400
May 06, 2019102.16108.23100.55107.79107.791,698,300
May 03, 2019104.65106.60103.00106.07106.071,618,600
May 02, 2019101.55104.59100.22103.64103.641,659,600
May 01, 2019105.00105.50102.00102.15102.151,783,800
Apr 30, 2019103.28104.70102.20104.03104.031,472,200
Apr 29, 2019103.80104.80102.96103.40103.401,467,900
Apr 26, 2019101.19103.70100.50102.99102.991,540,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...