Canada Markets closed

Okta, Inc. (OKTA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
107.22+2.75 (+2.63%)
At close: 04:00PM EDT
Time Period:
Aug 08, 2021 - Aug 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 08, 2022105.67110.94105.03107.22107.221,680,800
Aug 05, 2022101.00105.99100.27104.47104.471,233,400
Aug 04, 2022103.61105.42100.54104.07104.071,195,000
Aug 03, 2022100.96106.61100.80104.49104.493,145,700
Aug 02, 202296.34100.2396.3297.8897.881,339,100
Aug 01, 202296.91102.4495.2598.5398.531,380,800
Jul 29, 202298.3498.6495.1898.4598.451,743,200
Jul 28, 202296.4498.9293.4598.4098.401,640,700
Jul 27, 202293.8796.5292.4796.4296.422,001,800
Jul 26, 202298.9498.9491.0391.1791.171,877,700
Jul 25, 2022101.68101.6898.2799.1499.141,797,600
Jul 22, 2022104.40107.8699.91101.95101.951,611,000
Jul 21, 2022102.53104.98101.37104.40104.401,516,800
Jul 20, 202296.26104.6096.26103.03103.032,415,400
Jul 19, 202297.2797.6392.2095.6995.691,728,600
Jul 18, 202296.2499.2095.1395.4695.462,275,400
Jul 15, 202293.5495.8291.5094.0294.021,778,400
Jul 14, 202296.0796.6592.3192.8492.842,374,800
Jul 13, 202293.7898.6991.2997.1097.102,016,300
Jul 12, 2022100.57104.5394.9495.7695.762,731,700
Jul 11, 2022102.59104.7298.77100.38100.382,217,300
Jul 08, 2022100.84105.8899.81103.90103.902,041,300
Jul 07, 2022100.51104.29100.17103.66103.661,490,000
Jul 06, 2022103.03106.0599.99101.33101.332,411,500
Jul 05, 202295.64102.8493.80102.56102.562,751,900
Jul 01, 202290.3296.2788.5495.9895.982,424,500
Jun 30, 202292.3292.8987.3090.4090.402,301,200
Jun 29, 202292.2093.6690.1093.3693.361,902,100
Jun 28, 202297.4399.6191.8392.6092.601,824,400
Jun 27, 2022100.89101.8196.7297.2697.262,421,400
Jun 24, 202294.80101.3594.35101.26101.265,862,500
Jun 23, 202286.9293.9986.1493.4093.402,722,100
Jun 22, 202282.4987.7482.3086.0286.022,085,900
Jun 21, 202283.7586.8283.5884.1284.122,633,000
Jun 17, 202280.0683.2979.4082.6782.675,344,400
Jun 16, 202282.0083.6877.9679.0479.043,443,100
Jun 15, 202283.5987.6182.8385.9185.912,746,500
Jun 14, 202282.3784.6680.1081.4781.472,709,300
Jun 13, 202285.8187.1180.8381.6681.663,578,400
Jun 10, 202292.7593.6888.6990.1290.124,300,800
Jun 09, 2022100.80101.1494.5694.9294.924,562,700
Jun 08, 202298.93105.1698.73102.19102.193,987,900
Jun 07, 202293.1199.7592.0999.7499.743,973,700
Jun 06, 2022101.55101.6694.1795.0095.005,703,800
Jun 03, 2022107.02111.3598.1298.3898.3814,335,700
Jun 02, 202284.1394.2283.6493.6893.686,110,400
Jun 01, 202284.4387.5782.3284.4384.432,776,100
May 31, 202285.2986.9282.5683.0583.054,354,200
May 27, 202282.8886.2582.3886.0686.062,466,400
May 26, 202279.7983.3879.2681.2181.213,314,800
May 25, 202278.4383.7978.0082.5782.572,195,000
May 24, 202281.6781.6777.0178.8678.862,119,800
May 23, 202284.0384.6080.0483.5183.512,152,200
May 20, 202286.4787.3180.3184.2284.222,779,500
May 19, 202278.9086.3477.3083.0383.034,245,700
May 18, 202284.4386.4377.1678.7778.776,090,900
May 17, 202292.2294.1384.4787.4887.483,368,300
May 16, 202295.5097.5289.1089.3789.372,163,700
May 13, 202290.9998.2990.4097.7097.703,385,800
May 12, 202282.0889.9780.3187.6987.693,096,000
May 11, 202289.0193.7283.2684.4684.463,949,100
May 10, 202292.2094.6084.5891.5791.574,878,100
May 09, 202298.24100.4987.6488.8388.835,680,300
May 06, 2022109.12109.95100.05102.45102.453,986,600
May 05, 2022119.17119.17109.90111.17111.172,281,500
May 04, 2022117.75120.56110.04120.51120.513,110,800
May 03, 2022122.85125.30117.18117.72117.722,424,300
May 02, 2022118.41124.00117.05123.97123.971,667,200
Apr 29, 2022129.29131.05118.88119.31119.312,573,400
Apr 28, 2022129.98132.96124.25131.70131.701,667,300
Apr 27, 2022128.36132.90126.69127.06127.061,448,600
Apr 26, 2022136.74137.98129.61129.69129.691,643,400
Apr 25, 2022134.78140.23134.41138.40138.401,574,100
Apr 22, 2022137.27141.63134.18136.33136.331,813,900
Apr 21, 2022147.49149.66137.57138.77138.772,081,600
Apr 20, 2022149.57149.57143.62144.76144.761,361,200
Apr 19, 2022140.00150.80139.57149.05149.051,941,800
Apr 18, 2022142.84143.57136.85139.71139.711,607,100
Apr 14, 2022150.14150.78143.22143.57143.572,036,900
Apr 13, 2022142.68151.63140.87150.25150.252,219,100
Apr 12, 2022148.00151.76143.22143.36143.361,442,500
Apr 11, 2022141.43147.77138.76144.93144.932,206,000
Apr 08, 2022146.30147.50142.40142.86142.861,241,400
Apr 07, 2022148.19151.42144.62147.57147.571,305,900
Apr 06, 2022152.74153.08148.17150.10150.101,499,400
Apr 05, 2022161.06161.61155.28156.79156.791,827,300
Apr 04, 2022149.75161.59149.40160.42160.422,664,800
Apr 01, 2022151.22153.12147.00148.79148.792,149,300
Mar 31, 2022152.12152.88147.63150.96150.962,764,100
Mar 30, 2022154.22158.49151.92152.60152.602,101,100
Mar 29, 2022152.00158.34151.38156.81156.814,143,900
Mar 28, 2022139.73150.26139.00149.86149.864,860,600
Mar 25, 2022144.91144.99135.46138.11138.115,503,400
Mar 24, 2022149.78149.78137.18144.50144.508,354,700
Mar 23, 2022160.25160.25148.41148.55148.557,244,000
Mar 22, 2022155.88169.46154.45166.43166.438,609,300
Mar 21, 2022171.36176.18163.83169.41169.411,919,500
Mar 18, 2022160.89174.95160.63174.50174.504,094,800
Mar 17, 2022154.61161.44152.39161.12161.121,849,000
Mar 16, 2022150.95157.72145.88155.79155.793,572,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...