Canada Markets open in 2 hrs 32 mins

Okta, Inc. (OKTA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
204.41+2.41 (+1.19%)
At close: 04:00PM EST
199.41 -5.00 (-2.45%)
Pre-Market: 06:42AM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 18, 2022------
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
Aug. 31, 2021262.07266.95260.36263.60263.601,615,200
Aug. 30, 2021263.00266.18260.11264.98264.981,363,800
Aug. 27, 2021261.08265.26260.10262.38262.381,172,900
Aug. 26, 2021255.55264.41255.40262.17262.171,529,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...