Canada markets open in 5 hours 6 minutes

Okta, Inc. (OKTA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
73.22+1.41 (+1.96%)
At close: 04:00PM EDT
73.20 -0.02 (-0.03%)
Pre-Market: 04:22AM EDT
Time Period:
Oct 09, 2023 - Oct 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 08, 202471.9273.3171.9273.2273.221,148,800
Oct 07, 202472.3172.6371.4771.8171.811,368,400
Oct 04, 202473.2973.2971.7572.3172.311,494,200
Oct 03, 202471.9272.6271.6372.0972.091,354,500
Oct 02, 202472.6273.2172.2772.3972.391,701,400
Oct 01, 202474.6274.7072.4772.5872.581,516,600
Sept 30, 202473.8474.4973.6574.3474.341,846,100
Sept 27, 202474.8275.1873.7873.9973.991,796,800
Sept 26, 202475.5475.6973.5374.2974.292,114,900
Sept 25, 202474.8675.6874.5374.8674.861,899,300
Sept 24, 202476.0276.5475.3675.8375.831,284,300
Sept 23, 202476.0776.5975.5876.1876.182,299,100
Sept 20, 202474.8775.8174.3275.7575.753,813,000
Sept 19, 202475.6176.1474.8275.0275.021,940,100
Sept 18, 202474.2574.6073.4473.8973.891,824,400
Sept 17, 202474.8174.9473.8174.2174.212,555,900
Sept 16, 202474.0174.9373.4774.0374.031,633,400
Sept 13, 202473.7575.0973.5874.0674.061,496,000
Sept 12, 202473.5374.2973.0773.5073.502,156,700
Sept 11, 202470.8973.8170.8173.3473.342,386,800
Sept 10, 202471.6071.7070.5671.0071.002,880,700
Sept 09, 202472.6973.1471.1871.2771.273,301,100
Sept 06, 202474.9975.3472.1272.4572.452,462,900
Sept 05, 202474.9275.6974.1174.7174.712,228,700
Sept 04, 202474.9576.9374.3075.2675.262,407,600
Sept 03, 202478.5880.2475.8176.0476.043,410,800
Aug 30, 202480.0680.8278.0578.7378.734,434,200
Aug 29, 202483.0183.8877.6479.5179.5114,467,000
Aug 28, 202496.8998.2695.3696.5496.544,047,500
Aug 27, 202497.2197.7896.3396.9896.981,838,000
Aug 26, 202499.2899.9197.1197.7997.791,652,800
Aug 23, 202498.0099.5097.3199.0199.011,039,300
Aug 22, 202498.9099.6496.8197.1197.111,447,100
Aug 21, 202498.4998.6297.3897.9397.93845,000
Aug 20, 202497.9399.1296.8897.6197.61987,500
Aug 19, 202496.9697.9395.5697.9397.931,100,100
Aug 16, 202495.2096.8494.3296.6996.691,763,800
Aug 15, 202496.5097.5495.4095.5195.511,292,200
Aug 14, 202493.2595.2192.0095.0895.081,623,000
Aug 13, 202492.0294.8291.0092.8292.821,565,900
Aug 12, 202490.3692.2588.7092.0292.021,310,500
Aug 09, 202488.7791.2488.7790.3690.362,164,000
Aug 08, 202486.6489.2486.0088.6588.651,293,000
Aug 07, 202485.8388.9085.6785.7685.762,102,800
Aug 06, 202484.0884.3082.0883.8083.802,975,400
Aug 05, 202480.5984.9979.6882.8582.852,254,800
Aug 02, 202488.9789.6586.0286.6986.692,180,000
Aug 01, 202494.3294.4090.4191.3891.381,167,200
Jul 31, 202493.6894.8692.3593.9493.94741,500
Jul 30, 202494.7195.2991.7092.8292.82822,300
Jul 29, 202493.9094.5692.3094.2394.231,117,600
Jul 26, 202494.3695.1891.8993.4893.481,321,700
Jul 25, 202492.7595.0690.9293.1193.111,565,700
Jul 24, 202494.7696.3092.4292.6992.691,631,100
Jul 23, 202495.0097.2494.7996.0596.051,121,100
Jul 22, 202494.9496.9994.0095.0295.021,293,400
Jul 19, 202494.5394.7292.6494.0394.031,412,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...