Canada markets close in 3 hours 57 minutes

Okta, Inc. (OKTA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
204.54-3.18 (-1.53%)
As of 12:03PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep. 24, 2020205.00205.99199.80204.54204.54345,165
Sep. 23, 2020210.80214.24206.87207.72207.72891,900
Sep. 22, 2020207.68212.16202.67211.86211.861,332,400
Sep. 21, 2020195.66206.75195.00206.47206.471,226,900
Sep. 18, 2020195.14199.97193.03197.65197.651,958,800
Sep. 17, 2020187.49195.23185.05194.90194.901,583,800
Sep. 16, 2020194.27196.90191.26193.16193.161,274,600
Sep. 15, 2020197.05198.69192.00193.42193.421,052,700
Sep. 14, 2020196.68196.98192.91194.69194.691,031,500
Sep. 11, 2020200.84201.19192.36193.66193.661,251,400
Sep. 10, 2020202.51206.58196.54198.48198.481,115,900
Sep. 09, 2020201.28203.32195.92200.49200.491,315,400
Sep. 08, 2020193.77203.83193.51197.13197.131,307,900
Sep. 04, 2020207.94209.95191.91203.44203.442,315,200
Sep. 03, 2020223.25226.43207.21208.78208.784,145,500
Sep. 02, 2020228.86231.29221.00230.60230.602,485,700
Sep. 01, 2020217.48228.58217.04224.50224.502,581,400
Aug. 31, 2020210.10215.75209.54215.37215.371,866,300
Aug. 28, 2020212.32217.42207.17207.98207.983,952,000
Aug. 27, 2020223.30225.00218.00218.44218.442,760,700
Aug. 26, 2020216.00226.08215.50224.14224.142,072,900
Aug. 25, 2020205.45209.66203.38209.53209.53939,600
Aug. 24, 2020211.24211.50202.00205.12205.12965,100
Aug. 21, 2020212.13213.50206.12208.39208.391,052,300
Aug. 20, 2020205.29212.90204.51211.03211.031,013,900
Aug. 19, 2020208.00209.98202.31205.29205.29974,200
Aug. 18, 2020201.48205.87201.38205.68205.681,268,000
Aug. 17, 2020200.10202.20195.28199.73199.731,808,000
Aug. 14, 2020205.00205.00197.87198.86198.861,138,700
Aug. 13, 2020200.17205.10200.17202.83202.831,067,500
Aug. 12, 2020197.52201.94194.01198.82198.821,147,400
Aug. 11, 2020198.60203.34193.71196.18196.181,462,200
Aug. 10, 2020207.36207.98196.03199.66199.662,292,100
Aug. 07, 2020213.45214.29203.61208.23208.231,736,100
Aug. 06, 2020223.43223.60213.29217.31217.311,007,100
Aug. 05, 2020220.00226.89217.88223.56223.561,276,800
Aug. 04, 2020220.19221.60216.14219.39219.391,033,000
Aug. 03, 2020221.69223.77217.50222.32222.321,236,000
Jul. 31, 2020222.00222.59214.44220.98220.981,049,500
Jul. 30, 2020210.51222.27209.56219.32219.321,662,300
Jul. 29, 2020209.16213.41207.39210.88210.88898,700
Jul. 28, 2020206.32208.00203.45205.06205.06742,900
Jul. 27, 2020208.74211.00203.82206.00206.00961,900
Jul. 24, 2020202.57208.95199.10205.64205.64920,300
Jul. 23, 2020212.21218.45204.80206.77206.771,168,000
Jul. 22, 2020212.75216.03208.79210.82210.82752,800
Jul. 21, 2020215.00215.50209.30211.31211.311,177,900
Jul. 20, 2020207.66213.91204.04213.24213.241,938,200
Jul. 17, 2020204.27207.77200.35207.38207.381,198,200
Jul. 16, 2020202.32203.86197.58202.52202.521,416,200
Jul. 15, 2020205.89205.89198.65204.05204.052,396,200
Jul. 14, 2020197.35207.53193.71206.75206.753,047,500
Jul. 13, 2020221.34221.50199.20200.09200.093,601,600
Jul. 10, 2020222.13222.34216.93218.73218.731,183,800
Jul. 09, 2020221.80224.90216.23222.95222.951,791,800
Jul. 08, 2020209.74219.99209.51219.78219.782,380,100
Jul. 07, 2020206.49211.34204.94207.34207.341,724,100
Jul. 06, 2020211.01213.19203.84207.26207.262,297,000
Jul. 02, 2020210.42211.88204.80207.76207.762,061,200
Jul. 01, 2020199.02212.01196.59210.92210.922,488,900
Jun. 30, 2020195.00202.57193.06200.23200.231,711,900
Jun. 29, 2020203.40203.44192.54199.84199.841,743,500
Jun. 26, 2020203.38206.09197.34203.49203.493,429,000
Jun. 25, 2020196.00204.23190.65204.22204.222,697,300
Jun. 24, 2020195.62199.38192.71195.82195.821,742,800
Jun. 23, 2020200.25201.31194.03195.62195.621,906,700
Jun. 22, 2020199.65201.94196.17199.19199.191,860,900
Jun. 19, 2020198.80201.10196.09198.19198.192,827,600
Jun. 18, 2020195.00200.48194.49196.31196.312,128,100
Jun. 17, 2020190.52194.52188.65194.32194.322,037,900
Jun. 16, 2020189.41189.60181.40188.10188.102,413,900
Jun. 15, 2020180.60188.00179.75187.45187.452,640,000
Jun. 12, 2020182.61184.39175.84179.24179.241,758,300
Jun. 11, 2020179.77186.49177.00178.87178.873,226,500
Jun. 10, 2020179.10182.73173.06181.45181.454,707,300
Jun. 09, 2020187.01187.99179.86180.07180.072,993,700
Jun. 08, 2020180.20185.56177.38185.13185.131,862,500
Jun. 05, 2020184.25186.29177.23180.60180.602,354,500
Jun. 04, 2020194.82197.70184.60186.29186.292,400,700
Jun. 03, 2020200.00201.33193.15195.21195.211,631,700
Jun. 02, 2020204.00204.34195.52199.73199.732,323,600
Jun. 01, 2020195.56205.71193.30204.78204.782,552,100
May 29, 2020184.32196.79184.00195.58195.584,874,300
May 28, 2020177.94190.13177.56183.92183.923,308,000
May 27, 2020180.00180.29166.65179.42179.423,049,100
May 26, 2020196.57196.90183.67184.17184.172,399,900
May 22, 2020188.00192.95187.27192.49192.491,294,300
May 21, 2020189.75191.42184.20187.74187.741,235,200
May 20, 2020184.19188.45183.38187.70187.702,262,200
May 19, 2020179.43183.96178.81180.78180.781,015,400
May 18, 2020183.64185.91178.50179.43179.431,587,900
May 15, 2020177.16183.19176.25181.60181.601,367,200
May 14, 2020175.07179.89173.43177.32177.321,544,000
May 13, 2020175.19180.99171.11177.36177.362,046,800
May 12, 2020175.00178.59170.27173.65173.651,631,400
May 11, 2020169.45176.39168.73174.33174.331,599,200
May 08, 2020171.00175.70167.60169.38169.381,926,200
May 07, 2020165.81171.64165.51170.29170.291,625,200
May 06, 2020160.20166.35159.50164.43164.431,146,200
May 05, 2020155.34161.68155.04158.73158.731,278,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...