OKTA - Okta, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 23, 2019108.01108.95105.29107.98107.982,048,600
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
Apr 25, 2019102.40104.98101.26101.65101.652,330,800
Apr 24, 2019101.69103.29100.09101.73101.732,880,700
Apr 23, 201996.05101.0695.88101.05101.053,476,700
Apr 22, 201991.5795.5891.0495.5195.511,725,700
Apr 18, 201991.0192.0388.5091.9491.941,894,300
Apr 17, 201994.7694.9090.5192.2092.202,114,800
Apr 16, 201996.1097.0693.7094.2294.221,297,600
Apr 15, 201995.0797.2494.4995.6995.691,687,600
Apr 12, 201995.3296.0093.3195.2495.241,821,100
Apr 11, 201993.3595.1992.3595.0295.022,252,200
Apr 10, 201991.8094.3091.5092.7692.762,827,000
Apr 09, 201987.3893.5087.1692.6592.654,291,900
Apr 08, 201986.4588.1984.4087.6487.641,447,700
Apr 05, 201986.2287.6985.7086.8386.831,785,100
Apr 04, 201989.2790.0082.0385.3985.394,524,900
Apr 03, 201986.0090.6785.5589.3589.353,770,700
Apr 02, 201984.0085.9182.6685.7985.791,289,900
Apr 01, 201983.6285.2282.1384.2384.231,772,200
Mar 29, 201982.2883.7881.4082.7382.731,292,400
Mar 28, 201981.0082.6080.0181.3181.311,160,300
Mar 27, 201983.7583.8579.5580.7680.761,779,000
Mar 26, 201982.5784.6282.1883.5083.501,402,600
Mar 25, 201980.9082.8779.1082.1682.161,964,100
Mar 22, 201984.6284.7580.7481.0581.051,652,900
Mar 21, 201981.6885.5281.6885.4785.471,679,600
Mar 20, 201980.9382.3080.0381.7781.771,248,800
Mar 19, 201983.5583.5580.1981.1981.192,488,800
Mar 18, 201983.1584.1480.8182.8782.873,167,900
Mar 15, 201982.4682.7878.8679.2179.212,906,700
Mar 14, 201981.9983.3380.1082.8882.881,772,500
Mar 13, 201981.0082.9879.5580.4780.471,850,900
Mar 12, 201980.7481.3078.7180.6380.631,759,700
Mar 11, 201978.7581.9778.4580.9380.932,497,000
Mar 08, 201974.7979.1270.4478.4378.439,463,500
Mar 07, 201979.9883.1178.8881.2181.213,438,100
Mar 06, 201980.0081.0278.7679.9879.981,888,500
Mar 05, 201979.9680.3676.3780.1180.112,139,800
Mar 04, 201986.5087.3276.0179.5679.566,479,600
Mar 01, 201986.6586.9684.6886.4386.431,689,500
Feb 28, 201985.1586.6284.2684.8884.881,485,600
Feb 27, 201983.7985.4483.4285.2585.25851,100
Feb 26, 201984.0285.3483.1083.7583.751,179,000
Feb 25, 201985.0286.3283.7984.2384.231,509,800
Feb 22, 201982.7084.4081.7684.1784.171,278,200
Feb 21, 201983.9984.2581.3782.0782.071,716,400
Feb 20, 201985.2087.7283.8583.9983.991,380,200
Feb 19, 201984.7785.1684.2285.0885.081,040,800
Feb 15, 201985.7185.9984.0284.7684.76994,300
Feb 14, 201983.0085.9082.9885.2085.201,545,000
Feb 13, 201985.0085.2582.7583.6083.60877,800
Feb 12, 201983.7284.8583.0584.6284.62986,800
Feb 11, 201984.0084.7381.9082.9382.931,167,600
Feb 08, 201979.5983.8879.5083.1783.17991,600
Feb 07, 201980.6180.7678.7680.6780.671,222,200
Feb 06, 201982.0083.2579.5681.4681.461,034,500
Feb 05, 201981.2582.5380.2882.1182.111,431,600
Feb 04, 201981.6383.0080.2081.3881.381,427,600
Feb 01, 201982.2183.5881.1583.5683.561,008,700
Jan 31, 201979.5082.5079.1582.4382.431,716,900
Jan 30, 201978.7879.6776.8878.9178.91993,900
Jan 29, 201979.3679.5076.8577.1177.111,200,100
Jan 28, 201979.0079.7977.2778.9978.991,394,200
Jan 25, 201980.5380.6578.3779.6279.622,312,000
Jan 24, 201978.6180.6478.2779.3379.332,136,300
Jan 23, 201978.0080.4377.7678.2778.272,695,100
Jan 22, 201976.8277.8775.0277.2277.222,235,700
Jan 18, 201977.2979.5076.7977.9077.902,515,700
Jan 17, 201972.5677.9172.0076.4076.403,472,900
Jan 16, 201973.4573.9871.2572.8672.862,078,100
Jan 15, 201970.4872.9670.4572.4472.442,680,900
Jan 14, 201967.2370.7966.1570.4870.482,893,500
Jan 11, 201968.8772.0768.1568.4168.412,896,400
Jan 10, 201968.0069.2266.8268.8468.841,727,300
Jan 09, 201968.8669.4567.5068.7868.781,623,600
Jan 08, 201967.1569.0064.5168.9068.902,351,300
Jan 07, 201964.0068.0363.7666.2766.272,135,000
Jan 04, 201961.2164.6460.6563.1563.151,933,900
Jan 03, 201961.8063.1159.2859.5659.561,859,100
Jan 02, 201961.1064.7060.4763.2663.261,656,900
Dec 31, 201862.6665.3362.4063.8063.802,459,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...