Canada markets close in 56 minutes

Okta, Inc. (OKTA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
94.55-0.46 (-0.48%)
As of 03:04PM EDT. Market open.
Time Period:
Apr 17, 2023 - Apr 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 17, 202495.3095.9294.1394.5594.55477,626
Apr 16, 202494.2995.5093.3495.0195.011,098,000
Apr 15, 202498.0098.0094.1994.2394.231,725,900
Apr 12, 2024100.76100.7697.7898.2698.261,552,200
Apr 11, 2024100.00101.2599.35100.80100.80965,100
Apr 10, 202498.62100.4798.6299.4599.45951,400
Apr 09, 2024101.00101.94100.44101.23101.23674,100
Apr 08, 2024101.20101.69100.15101.01101.01634,900
Apr 05, 202499.85101.7699.00101.50101.501,255,300
Apr 04, 2024102.21102.6599.3699.4299.421,993,500
Apr 03, 2024102.78102.86101.25102.16102.161,028,300
Apr 02, 2024102.49102.77100.79102.64102.641,313,300
Apr 01, 2024104.66105.01102.92103.49103.491,127,000
Mar 28, 2024104.80105.95104.25104.62104.621,000,200
Mar 27, 2024105.44105.69103.14104.92104.921,412,900
Mar 26, 2024106.33108.55104.12104.43104.431,504,900
Mar 25, 2024105.62105.98104.60105.65105.65885,500
Mar 22, 2024104.61106.51103.65106.13106.131,444,400
Mar 21, 2024107.07107.30104.74104.76104.761,070,200
Mar 20, 2024105.83106.28104.73105.50105.501,317,300
Mar 19, 2024104.14105.77103.61105.36105.361,120,300
Mar 18, 2024106.27106.89104.78105.88105.881,633,100
Mar 15, 2024107.00107.59105.45106.10106.102,938,000
Mar 14, 2024109.59109.80105.86107.70107.701,552,700
Mar 13, 2024107.10110.13106.75109.66109.661,393,900
Mar 12, 2024108.44108.92106.85107.72107.721,456,600
Mar 11, 2024109.00110.00107.09108.31108.311,976,600
Mar 08, 2024112.50114.50110.14110.30110.301,862,200
Mar 07, 2024109.83112.45108.64111.49111.493,501,000
Mar 06, 2024109.66111.14106.87108.90108.902,737,500
Mar 05, 2024108.33108.45104.18106.99106.992,585,500
Mar 04, 2024109.49110.00106.56109.26109.262,864,100
Mar 01, 2024107.64110.40106.33108.49108.495,649,800
Feb 29, 2024107.42112.08102.77107.30107.3021,550,900
Feb 28, 202486.0088.6485.3987.3087.305,748,800
Feb 27, 202486.6988.1585.5786.9186.912,122,900
Feb 26, 202483.5286.9482.5486.3286.322,198,300
Feb 23, 202482.9884.4782.4383.2483.241,465,600
Feb 22, 202483.1183.3281.9082.3082.301,674,500
Feb 21, 202480.7582.5479.3581.1881.182,655,300
Feb 20, 202486.9586.9982.1483.6683.662,863,100
Feb 16, 202490.2390.9587.8988.8688.861,825,100
Feb 15, 202489.3689.4887.0089.4489.442,312,400
Feb 14, 202484.3188.5083.5387.6087.602,717,200
Feb 13, 202482.2185.4680.6183.4083.402,125,400
Feb 12, 202487.7088.5185.6485.9385.931,189,500
Feb 09, 202486.0088.9985.6387.8587.851,823,500
Feb 08, 202483.3485.5082.7184.6884.681,154,000
Feb 07, 202482.2583.7382.1283.5683.561,671,100
Feb 06, 202482.3782.9680.3981.8681.861,004,100
Feb 05, 202481.7282.5480.6182.1482.141,172,300
Feb 02, 202483.6084.2781.7082.7882.781,806,300
Feb 01, 202483.8485.5182.9684.9084.901,775,700
Jan 31, 202484.9685.3982.6482.6582.651,249,400
Jan 30, 202486.8087.0684.9485.3885.381,057,600
Jan 29, 202484.9187.2084.7287.1687.161,363,500
Jan 26, 202484.0585.6083.8784.7784.77941,400
Jan 25, 202486.0086.0083.9484.5184.51944,800
Jan 24, 202487.2788.0485.0185.0685.061,505,900
Jan 23, 202485.4086.3184.3186.2186.211,934,400
Jan 22, 202483.3386.0782.9584.5584.553,135,800
Jan 19, 202481.8582.1080.5381.2881.281,825,100
Jan 18, 202482.4683.0080.6981.2281.221,266,800
Jan 17, 202481.6782.5079.6181.8581.851,434,200
Jan 16, 202482.8383.3282.2482.6682.661,246,200
Jan 12, 202483.9185.1983.6783.7983.791,183,900
Jan 11, 202483.8984.9882.4983.7883.781,491,500
Jan 10, 202484.5084.5382.4183.9583.951,621,900
Jan 09, 202483.1785.5683.1783.9983.991,970,100
Jan 08, 202482.3283.8782.1283.8683.861,354,600
Jan 05, 202481.9083.6781.8182.4682.461,638,800
Jan 04, 202483.1184.3282.6283.3783.371,417,100
Jan 03, 202485.6886.8983.7283.8783.871,916,400
Jan 02, 202489.0089.3186.2587.0087.002,551,600
Dec 29, 202390.7891.6189.9890.5390.531,224,500
Dec 28, 202390.5091.7389.8091.3391.331,333,800
Dec 27, 202391.6792.3890.5990.6090.602,198,600
Dec 26, 202389.6592.2289.0791.7291.722,321,500
Dec 22, 202389.0489.8088.1589.3689.361,841,200
Dec 21, 202385.6589.1585.5989.0489.043,018,300
Dec 20, 202386.3787.6084.9685.2785.272,080,200
Dec 19, 202384.4886.8884.2686.6886.682,632,600
Dec 18, 202382.8884.5882.0684.3584.353,602,400
Dec 15, 202381.5883.5381.1283.1783.176,174,100
Dec 14, 202380.0082.9978.5881.0681.064,964,300
Dec 13, 202377.0578.9876.0678.6478.642,998,000
Dec 12, 202373.3777.4473.0076.9976.993,412,400
Dec 11, 202372.0074.0771.6173.5473.541,466,300
Dec 08, 202371.8973.5071.5872.0172.012,783,800
Dec 07, 202373.9873.9871.3272.0072.003,032,600
Dec 06, 202372.8574.8071.7673.9873.982,561,800
Dec 05, 202371.8272.7571.1572.6972.691,833,100
Dec 04, 202372.9074.2571.8172.5072.503,207,600
Dec 01, 202367.2273.7867.1373.6373.635,205,300
Nov 30, 202369.3070.7966.6967.0567.056,770,400
Nov 29, 202370.5272.1467.3970.7770.7710,401,600
Nov 28, 202370.0373.2969.9072.6172.613,867,700
Nov 27, 202372.3172.7070.2870.2870.283,988,100
Nov 24, 202371.9173.2571.5073.2573.251,149,700
Nov 22, 202370.8673.0770.3671.9371.931,904,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...