Canada Markets close in 8 mins

Okta, Inc. (OKTA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
199.59-8.64 (-4.15%)
As of 3:52PM EDT. Market open.
DateOpenHighLowClose*Adj Close**Volume
Aug. 10, 2020207.36207.98196.03199.59199.592,120,448
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
May 04, 2020148.31154.90148.31154.69154.69943,600
May 01, 2020148.69151.15147.24148.84148.84919,300
Apr. 30, 2020149.15153.65148.31151.30151.301,589,900
Apr. 29, 2020148.99151.29147.89149.56149.561,640,800
Apr. 28, 2020153.00153.53145.58147.66147.661,817,600
Apr. 27, 2020157.25158.94151.72151.94151.941,735,000
Apr. 24, 2020153.26156.41150.08155.35155.351,672,600
Apr. 23, 2020150.51154.21148.89152.01152.011,293,100
Apr. 22, 2020150.57154.01148.08151.64151.641,064,000
Apr. 21, 2020152.00154.98142.15148.41148.412,989,900
Apr. 20, 2020147.49153.74146.71152.60152.602,904,700
Apr. 17, 2020148.00149.65145.20148.09148.091,386,200
Apr. 16, 2020142.39149.01142.00147.43147.432,035,700
Apr. 15, 2020137.08145.63135.80142.47142.472,320,400
Apr. 14, 2020137.82141.38136.00139.84139.842,279,200
Apr. 13, 2020132.01134.70130.38134.26134.261,515,500
Apr. 09, 2020129.14133.44128.00130.96130.962,348,000
Apr. 08, 2020127.94129.28125.34128.09128.091,128,400
Apr. 07, 2020130.01132.00123.50125.54125.542,321,600
Apr. 06, 2020123.00128.20121.50128.12128.122,229,500
Apr. 03, 2020116.13119.84114.28118.94118.942,205,300
Apr. 02, 2020119.43120.59112.50115.99115.992,226,200
Apr. 01, 2020116.50124.94116.50119.57119.572,591,600
Mar. 31, 2020123.14128.29121.53122.26122.262,504,500
Mar. 30, 2020122.26125.81120.00124.94124.941,771,300
Mar. 27, 2020120.63126.35116.01121.05121.051,827,900
Mar. 26, 2020117.34124.69116.97123.30123.301,818,100
Mar. 25, 2020124.51127.99116.95117.77117.772,103,700
Mar. 24, 2020122.90126.18119.37123.97123.972,324,400
Mar. 23, 2020115.20121.06111.69118.40118.402,738,200
Mar. 20, 2020115.45124.80114.80115.45115.452,660,500
Mar. 19, 2020105.63117.0099.52113.95113.952,791,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...