Canada markets close in 3 hours 1 minute

Okta, Inc. (OKTA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
94.90+0.87 (+0.93%)
As of 12:58PM EDT. Market open.
Time Period:
Jul 22, 2023 - Jul 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 22, 202495.0096.9594.0094.9094.90485,798
Jul 19, 202494.5394.7292.6494.0394.031,411,600
Jul 18, 202496.7596.7593.2593.9293.921,758,900
Jul 17, 202499.0499.4295.9096.1996.191,726,200
Jul 16, 202499.40100.7398.26100.39100.391,771,300
Jul 15, 202497.0099.2496.2898.4798.471,568,000
Jul 12, 202493.1996.4292.8296.0896.081,603,300
Jul 11, 202493.8895.8792.8493.2593.251,109,900
Jul 10, 202495.0095.0091.1492.7992.791,442,200
Jul 09, 202498.0098.3291.6094.6494.642,134,100
Jul 08, 202496.1498.2595.7798.0598.052,013,800
Jul 05, 202493.0896.5592.7996.3596.351,239,000
Jul 03, 202494.0194.7793.4193.7993.79563,700
Jul 02, 202494.8496.2293.1493.6193.611,113,500
Jul 01, 202493.1494.6392.0294.5594.551,423,500
Jun 28, 202492.8095.2992.6093.6193.613,899,800
Jun 27, 202488.1192.5988.0992.3792.371,865,700
Jun 26, 202488.5489.3688.1388.3088.30677,700
Jun 25, 202488.5089.2587.6888.9088.901,391,200
Jun 24, 202486.5188.6886.3588.3588.351,886,300
Jun 21, 202486.3287.1885.8086.9186.913,128,900
Jun 20, 202487.1587.9985.7386.5286.521,606,100
Jun 18, 202489.4489.9987.4187.5487.541,336,100
Jun 17, 202489.0490.4588.3389.7889.781,500,500
Jun 14, 202488.4190.4687.9289.7689.761,500,900
Jun 13, 202488.8389.4287.3788.2488.241,264,600
Jun 12, 202490.5791.6888.8989.2989.291,645,400
Jun 11, 202488.9589.8388.2989.1489.141,517,600
Jun 10, 202486.8289.3286.5489.1189.112,090,000
Jun 07, 202487.2587.7186.1187.4287.421,016,200
Jun 06, 202488.2789.2887.5687.6987.691,194,300
Jun 05, 202487.5188.9587.0188.5188.511,529,800
Jun 04, 202488.1089.1086.5286.6286.621,695,900
Jun 03, 202490.4991.7387.4088.5088.502,333,400
May 31, 202489.2191.5986.2588.6888.684,041,400
May 30, 2024100.94101.5087.8288.8188.819,808,300
May 29, 202495.0297.1694.7996.3696.365,162,700
May 28, 202498.0098.3495.1496.1596.152,607,800
May 24, 202498.3298.3996.7297.1697.161,432,400
May 23, 2024102.04102.7598.4198.7498.741,696,700
May 22, 2024101.38101.96100.29100.87100.87792,300
May 21, 2024101.71102.33101.30101.38101.38950,800
May 20, 2024102.85103.25101.25102.63102.631,066,600
May 17, 2024100.94104.11100.54102.96102.962,727,500
May 16, 202499.09100.7998.75100.74100.741,161,500
May 15, 202499.03100.4998.3299.2799.271,473,600
May 14, 202499.0199.5797.5197.8997.89933,300
May 13, 202498.0099.2497.4298.4098.401,523,100
May 10, 202498.2098.8596.5097.4297.421,227,900
May 09, 202497.5098.1296.6098.1298.12763,500
May 08, 202497.2498.1296.3197.5497.541,388,900
May 07, 202498.6499.6597.9598.5698.561,081,400
May 06, 202497.8399.4796.9399.2599.251,608,800
May 03, 202496.9097.7494.9796.5596.55982,300
May 02, 202494.3595.6092.3795.4895.481,245,500
May 01, 202494.1695.4192.0393.3493.34951,700
Apr 30, 202492.1093.9892.1092.9892.981,290,000
Apr 29, 202493.3194.4092.5693.1693.16975,700
Apr 26, 202493.6794.3092.0992.2992.29793,300
Apr 25, 202491.5493.3990.6792.9392.93854,700
Apr 24, 202495.2096.2593.2093.7693.761,302,400
Apr 23, 202493.6295.4993.3394.3794.37806,300
Apr 22, 202492.3193.9291.6993.2493.241,025,600
Apr 19, 202493.2794.2591.2692.0392.031,103,100
Apr 18, 202493.8095.8493.1093.7193.71801,000
Apr 17, 202495.3095.9293.7693.8093.80990,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...