OKTA - Okta, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 17, 2020128.34128.97124.09125.83125.831,418,600
Jan. 16, 2020130.17130.93126.71128.40128.401,367,000
Jan. 15, 2020130.00132.48128.09128.57128.571,168,400
Jan. 14, 2020131.16131.75128.59129.03129.031,184,000
Jan. 13, 2020130.07132.91129.80131.16131.161,165,600
Jan. 10, 2020128.52131.84128.50129.39129.391,347,500
Jan. 09, 2020127.36129.52125.70128.52128.521,306,900
Jan. 08, 2020123.31126.71122.89125.55125.551,153,500
Jan. 07, 2020123.90125.39122.21122.89122.891,270,600
Jan. 06, 2020116.94123.63116.52123.43123.431,863,200
Jan. 03, 2020114.69118.55114.27118.29118.29928,600
Jan. 02, 2020116.75118.25115.82117.31117.311,003,400
Dec. 31, 2019113.21115.52112.85115.37115.371,092,500
Dec. 30, 2019118.94119.10112.51114.30114.301,893,800
Dec. 27, 2019121.46121.79118.50119.92119.921,489,200
Dec. 26, 2019120.32122.37120.00120.40120.401,068,300
Dec. 24, 2019118.09120.18117.48119.02119.02608,700
Dec. 23, 2019116.68118.92116.31118.09118.091,072,300
Dec. 20, 2019116.25117.93115.74116.22116.221,351,200
Dec. 19, 2019115.83116.24113.79115.75115.751,059,800
Dec. 18, 2019114.64116.85114.27115.40115.401,113,000
Dec. 17, 2019116.89116.89113.89114.10114.101,276,200
Dec. 16, 2019116.99117.80115.14116.23116.231,617,000
Dec. 13, 2019113.88117.22113.85116.69116.691,294,600
Dec. 12, 2019117.75117.85112.59113.25113.251,901,500
Dec. 11, 2019120.46120.46115.12117.65117.651,432,300
Dec. 10, 2019121.50122.44118.00119.61119.611,764,500
Dec. 09, 2019118.29122.25118.07121.02121.021,985,800
Dec. 06, 2019119.36121.40116.59118.31118.313,542,300
Dec. 05, 2019121.14123.08118.81119.16119.162,015,600
Dec. 04, 2019125.89126.39120.21121.85121.851,789,400
Dec. 03, 2019118.46125.17117.63124.79124.791,473,900
Dec. 02, 2019129.24129.29118.85121.95121.952,708,400
Nov. 29, 2019130.00131.55129.38129.78129.78543,900
Nov. 27, 2019130.02131.10127.86129.96129.96998,600
Nov. 26, 2019129.66131.52129.01130.32130.321,610,300
Nov. 25, 2019128.39129.66127.43128.62128.621,089,200
Nov. 22, 2019128.58129.79125.62127.67127.671,219,900
Nov. 21, 2019129.49130.21126.75127.88127.881,279,800
Nov. 20, 2019126.00129.79125.18129.41129.412,383,400
Nov. 19, 2019122.89128.17122.72126.08126.083,611,800
Nov. 18, 2019115.00122.99114.90121.15121.152,658,900
Nov. 15, 2019116.78117.55114.60117.52117.52826,200
Nov. 14, 2019116.71117.55115.78115.96115.96902,500
Nov. 13, 2019114.31117.42113.67116.70116.701,746,000
Nov. 12, 2019111.11114.05111.04113.46113.461,366,400
Nov. 11, 2019109.10112.49107.66110.90110.901,397,000
Nov. 08, 2019106.00110.31104.54109.66109.662,028,200
Nov. 07, 2019107.45108.63104.93105.22105.221,068,100
Nov. 06, 2019106.90109.38106.15108.23108.231,164,300
Nov. 05, 2019107.59108.96104.33106.80106.801,606,300
Nov. 04, 2019112.00112.25106.73107.27107.271,896,700
Nov. 01, 2019109.56111.87108.30111.07111.071,338,700
Oct. 31, 2019111.71112.57107.72109.07109.071,412,500
Oct. 30, 2019109.00112.99107.25112.31112.311,943,400
Oct. 29, 2019107.61109.31105.81107.46107.461,638,500
Oct. 28, 2019108.40109.40106.74107.25107.251,297,700
Oct. 25, 2019106.94108.54104.89107.99107.991,456,500
Oct. 24, 2019102.38108.16102.36108.00108.002,375,200
Oct. 23, 201998.35103.2397.66100.79100.792,135,100
Oct. 22, 2019102.22104.6298.1299.2999.293,100,600
Oct. 21, 201998.53101.6296.00101.16101.162,663,000
Oct. 18, 2019104.50104.8796.3598.5698.565,122,800
Oct. 17, 2019107.00107.99104.60104.99104.992,348,700
Oct. 16, 2019112.74113.00106.22106.40106.404,302,500
Oct. 15, 2019116.15117.24114.48115.86115.862,395,500
Oct. 14, 2019117.95120.62115.62115.77115.772,006,000
Oct. 11, 2019115.86118.02114.62116.24116.242,090,000
Oct. 10, 2019117.00118.20113.81114.57114.572,541,000
Oct. 09, 2019116.01119.46114.00118.21118.212,964,100
Oct. 08, 2019117.86119.42112.83115.19115.193,522,400
Oct. 07, 2019115.39119.46115.15119.07119.073,586,800
Oct. 04, 2019114.70116.90111.75116.53116.534,950,100
Oct. 03, 2019105.15115.49103.30114.15114.157,951,300
Oct. 02, 2019102.17103.99100.83103.06103.062,918,900
Oct. 01, 201998.46104.1796.53103.69103.694,987,100
Sep. 30, 201996.9199.4893.4498.4698.462,660,200
Sep. 27, 2019102.38103.2995.6197.0697.062,600,400
Sep. 26, 2019103.30104.37102.00102.11102.111,696,500
Sep. 25, 2019102.10103.1398.19102.67102.673,371,700
Sep. 24, 2019105.40106.28100.39102.39102.393,154,500
Sep. 23, 2019106.43107.14104.96105.12105.122,248,100
Sep. 20, 2019104.37107.80103.66106.16106.165,387,400
Sep. 19, 2019104.17105.85103.09103.50103.502,493,200
Sep. 18, 2019104.80105.68101.51103.63103.632,975,900
Sep. 17, 2019103.71106.17101.64105.66105.662,955,700
Sep. 16, 2019100.90104.1599.77103.79103.793,891,200
Sep. 13, 2019106.00106.79101.70102.09102.093,236,900
Sep. 12, 2019108.29109.93106.28106.37106.372,433,000
Sep. 11, 2019107.22111.41105.27106.58106.584,687,500
Sep. 10, 2019106.90111.50104.97107.22107.225,455,900
Sep. 09, 2019121.88122.48106.04109.26109.266,839,200
Sep. 06, 2019125.20125.79120.83121.25121.252,626,400
Sep. 05, 2019127.44127.54121.28124.25124.253,645,000
Sep. 04, 2019127.95131.55127.53127.94127.942,126,900
Sep. 03, 2019126.00130.10124.93128.19128.192,358,500
Aug. 30, 2019126.92127.76121.35126.50126.502,896,100
Aug. 29, 2019130.75135.25121.34127.18127.187,434,700
Aug. 28, 2019134.50134.90130.35133.17133.172,784,700
Aug. 27, 2019134.80138.01132.03135.07135.071,729,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...