Okta, Inc. (OKTA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov. 26, 2021 | 221.10 | 224.21 | 217.01 | 222.69 | 222.69 | 920,800 |
| Nov. 24, 2021 | 212.86 | 220.53 | 208.24 | 219.58 | 219.58 | 1,900,800 |
| Nov. 23, 2021 | 224.60 | 224.65 | 214.57 | 215.64 | 215.64 | 2,524,200 |
| Nov. 22, 2021 | 239.54 | 240.00 | 226.05 | 226.25 | 226.25 | 2,275,200 |
| Nov. 19, 2021 | 264.35 | 264.39 | 239.91 | 240.68 | 240.68 | 3,026,000 |
| Nov. 18, 2021 | 267.41 | 272.27 | 261.80 | 264.39 | 264.39 | 1,140,500 |
| Nov. 17, 2021 | 266.41 | 269.33 | 263.06 | 266.42 | 266.42 | 854,800 |
| Nov. 16, 2021 | 260.00 | 268.18 | 258.02 | 267.95 | 267.95 | 1,095,500 |
| Nov. 15, 2021 | 261.61 | 262.00 | 257.11 | 260.00 | 260.00 | 696,900 |
| Nov. 12, 2021 | 257.32 | 262.97 | 256.00 | 261.50 | 261.50 | 1,091,700 |
| Nov. 11, 2021 | 261.02 | 263.27 | 255.26 | 255.53 | 255.53 | 777,100 |
| Nov. 10, 2021 | 266.92 | 269.91 | 256.67 | 258.04 | 258.04 | 1,178,700 |
| Nov. 09, 2021 | 259.24 | 268.49 | 258.00 | 268.28 | 268.28 | 1,430,700 |
| Nov. 08, 2021 | 254.80 | 261.37 | 254.00 | 257.95 | 257.95 | 1,034,300 |
| Nov. 05, 2021 | 257.38 | 258.61 | 250.77 | 254.89 | 254.89 | 723,500 |
| Nov. 04, 2021 | 255.80 | 257.52 | 250.89 | 255.70 | 255.70 | 1,092,000 |
| Nov. 03, 2021 | 254.70 | 255.00 | 248.51 | 254.25 | 254.25 | 786,800 |
| Nov. 02, 2021 | 251.46 | 256.69 | 250.54 | 253.70 | 253.70 | 908,400 |
| Nov. 01, 2021 | 247.20 | 250.21 | 244.01 | 250.20 | 250.20 | 962,900 |
| Oct. 29, 2021 | 244.97 | 249.79 | 244.01 | 247.18 | 247.18 | 1,044,300 |
| Oct. 28, 2021 | 248.57 | 248.75 | 239.57 | 244.63 | 244.63 | 2,124,600 |
| Oct. 27, 2021 | 256.15 | 258.30 | 249.07 | 250.01 | 250.01 | 1,243,900 |
| Oct. 26, 2021 | 262.53 | 263.50 | 255.34 | 255.71 | 255.71 | 973,000 |
| Oct. 25, 2021 | 260.00 | 265.07 | 258.52 | 261.05 | 261.05 | 818,600 |
| Oct. 22, 2021 | 259.17 | 260.82 | 256.18 | 260.38 | 260.38 | 739,400 |
| Oct. 21, 2021 | 254.73 | 261.08 | 254.73 | 259.77 | 259.77 | 786,100 |
| Oct. 20, 2021 | 258.66 | 262.50 | 254.62 | 256.28 | 256.28 | 613,500 |
| Oct. 19, 2021 | 260.14 | 262.44 | 257.31 | 257.71 | 257.71 | 981,400 |
| Oct. 18, 2021 | 253.97 | 260.38 | 252.61 | 259.92 | 259.92 | 1,309,700 |
| Oct. 15, 2021 | 252.24 | 257.04 | 250.38 | 255.02 | 255.02 | 1,201,800 |
| Oct. 14, 2021 | 251.00 | 261.30 | 251.00 | 255.53 | 255.53 | 2,518,400 |
| Oct. 13, 2021 | 237.37 | 247.58 | 237.37 | 247.20 | 247.20 | 1,508,800 |
| Oct. 12, 2021 | 227.94 | 236.53 | 227.94 | 235.17 | 235.17 | 1,354,100 |
| Oct. 11, 2021 | 226.59 | 230.36 | 225.10 | 225.86 | 225.86 | 1,415,100 |
| Oct. 08, 2021 | 235.28 | 235.28 | 228.26 | 228.55 | 228.55 | 1,105,200 |
| Oct. 07, 2021 | 234.18 | 237.45 | 233.57 | 233.96 | 233.96 | 1,329,000 |
| Oct. 06, 2021 | 226.18 | 234.41 | 225.35 | 231.92 | 231.92 | 1,209,400 |
| Oct. 05, 2021 | 225.91 | 229.60 | 224.01 | 227.83 | 227.83 | 1,157,600 |
| Oct. 04, 2021 | 235.00 | 236.10 | 223.54 | 224.96 | 224.96 | 1,797,600 |
| Oct. 01, 2021 | 238.19 | 240.21 | 234.78 | 238.08 | 238.08 | 943,800 |
| Sep. 30, 2021 | 234.64 | 239.22 | 234.25 | 237.34 | 237.34 | 1,226,800 |
| Sep. 29, 2021 | 239.22 | 243.69 | 233.13 | 233.33 | 233.33 | 1,074,500 |
| Sep. 28, 2021 | 243.12 | 243.19 | 234.65 | 235.75 | 235.75 | 1,670,800 |
| Sep. 27, 2021 | 249.90 | 249.90 | 239.11 | 241.46 | 241.46 | 1,757,400 |
| Sep. 24, 2021 | 255.82 | 256.39 | 247.38 | 253.43 | 253.43 | 989,900 |
| Sep. 23, 2021 | 259.29 | 259.50 | 251.58 | 255.38 | 255.38 | 1,204,700 |
| Sep. 22, 2021 | 251.10 | 257.95 | 249.77 | 257.45 | 257.45 | 1,101,400 |
| Sep. 21, 2021 | 253.65 | 257.02 | 250.06 | 251.76 | 251.76 | 801,500 |
| Sep. 20, 2021 | 252.53 | 257.91 | 250.00 | 252.65 | 252.65 | 1,724,700 |
| Sep. 17, 2021 | 257.39 | 258.70 | 255.00 | 258.15 | 258.15 | 2,538,000 |
| Sep. 16, 2021 | 253.58 | 255.88 | 249.01 | 255.78 | 255.78 | 1,069,100 |
| Sep. 15, 2021 | 252.61 | 254.30 | 249.78 | 253.58 | 253.58 | 1,276,100 |
| Sep. 14, 2021 | 249.53 | 254.36 | 249.24 | 253.29 | 253.29 | 1,157,800 |
| Sep. 13, 2021 | 254.01 | 254.51 | 247.05 | 249.53 | 249.53 | 1,627,800 |
| Sep. 10, 2021 | 265.52 | 265.63 | 253.32 | 253.98 | 253.98 | 1,572,400 |
| Sep. 09, 2021 | 263.45 | 269.23 | 262.71 | 266.46 | 266.46 | 1,188,100 |
| Sep. 08, 2021 | 263.35 | 265.89 | 259.31 | 263.46 | 263.46 | 1,327,100 |
| Sep. 07, 2021 | 268.82 | 269.88 | 263.39 | 264.94 | 264.94 | 2,120,000 |
| Sep. 03, 2021 | 270.03 | 276.30 | 267.73 | 270.40 | 270.40 | 2,178,500 |
| Sep. 02, 2021 | 262.32 | 276.23 | 261.08 | 271.75 | 271.75 | 5,246,600 |
| Sep. 01, 2021 | 260.00 | 266.21 | 258.78 | 264.76 | 264.76 | 2,348,000 |
| Aug. 31, 2021 | 262.07 | 266.95 | 260.36 | 263.60 | 263.60 | 1,615,200 |
| Aug. 30, 2021 | 263.00 | 266.18 | 260.11 | 264.98 | 264.98 | 1,363,800 |
| Aug. 27, 2021 | 261.08 | 265.26 | 260.10 | 262.38 | 262.38 | 1,172,900 |
| Aug. 26, 2021 | 255.55 | 264.41 | 255.40 | 262.17 | 262.17 | 1,529,500 |
| Aug. 25, 2021 | 254.25 | 262.96 | 253.33 | 260.73 | 260.73 | 2,640,600 |
| Aug. 24, 2021 | 240.00 | 248.08 | 238.97 | 247.55 | 247.55 | 2,040,700 |
| Aug. 23, 2021 | 231.25 | 236.74 | 231.20 | 235.68 | 235.68 | 1,426,400 |
| Aug. 20, 2021 | 230.92 | 234.32 | 230.71 | 230.97 | 230.97 | 1,496,900 |
| Aug. 19, 2021 | 228.30 | 232.23 | 226.92 | 230.91 | 230.91 | 915,600 |
| Aug. 18, 2021 | 231.45 | 233.30 | 228.13 | 228.93 | 228.93 | 735,100 |
| Aug. 17, 2021 | 230.60 | 232.00 | 226.06 | 230.63 | 230.63 | 917,300 |
| Aug. 16, 2021 | 235.19 | 237.12 | 229.15 | 231.82 | 231.82 | 1,197,100 |
| Aug. 13, 2021 | 236.36 | 239.61 | 234.12 | 235.84 | 235.84 | 803,800 |
| Aug. 12, 2021 | 234.00 | 239.89 | 233.00 | 236.14 | 236.14 | 1,273,300 |
| Aug. 11, 2021 | 234.64 | 237.70 | 231.06 | 234.49 | 234.49 | 1,227,800 |
| Aug. 10, 2021 | 241.68 | 244.13 | 232.45 | 232.70 | 232.70 | 1,294,100 |
| Aug. 09, 2021 | 240.00 | 242.98 | 238.48 | 241.35 | 241.35 | 790,700 |
| Aug. 06, 2021 | 249.76 | 251.25 | 238.95 | 240.12 | 240.12 | 1,919,500 |
| Aug. 05, 2021 | 247.00 | 253.72 | 245.50 | 252.29 | 252.29 | 2,091,700 |
| Aug. 04, 2021 | 242.90 | 247.75 | 242.00 | 247.38 | 247.38 | 1,138,000 |
| Aug. 03, 2021 | 245.58 | 247.99 | 239.51 | 242.57 | 242.57 | 1,225,900 |
| Aug. 02, 2021 | 248.00 | 248.38 | 240.81 | 245.58 | 245.58 | 1,258,100 |
| Jul. 30, 2021 | 245.78 | 250.93 | 244.40 | 247.79 | 247.79 | 904,800 |
| Jul. 29, 2021 | 251.21 | 252.23 | 247.78 | 248.18 | 248.18 | 966,800 |
| Jul. 28, 2021 | 249.09 | 253.22 | 247.60 | 250.50 | 250.50 | 910,100 |
| Jul. 27, 2021 | 253.00 | 255.43 | 244.36 | 248.30 | 248.30 | 1,699,800 |
| Jul. 26, 2021 | 256.80 | 256.93 | 251.50 | 253.00 | 253.00 | 1,601,700 |
| Jul. 23, 2021 | 250.18 | 261.00 | 248.95 | 257.91 | 257.91 | 1,861,600 |
| Jul. 22, 2021 | 248.37 | 250.85 | 246.37 | 249.71 | 249.71 | 1,379,400 |
| Jul. 21, 2021 | 245.00 | 248.07 | 242.61 | 247.25 | 247.25 | 856,800 |
| Jul. 20, 2021 | 244.89 | 249.70 | 240.54 | 246.34 | 246.34 | 1,471,800 |
| Jul. 19, 2021 | 233.22 | 241.85 | 230.50 | 241.35 | 241.35 | 1,284,200 |
| Jul. 16, 2021 | 239.52 | 240.77 | 235.47 | 235.67 | 235.67 | 951,400 |
| Jul. 15, 2021 | 242.94 | 244.56 | 235.02 | 237.58 | 237.58 | 1,379,200 |
| Jul. 14, 2021 | 250.00 | 251.31 | 241.97 | 242.10 | 242.10 | 1,082,600 |
| Jul. 13, 2021 | 248.46 | 252.40 | 246.20 | 249.09 | 249.09 | 1,719,100 |
| Jul. 12, 2021 | 254.32 | 256.61 | 245.18 | 245.55 | 245.55 | 1,799,600 |
| Jul. 09, 2021 | 247.22 | 252.10 | 244.12 | 251.84 | 251.84 | 1,449,700 |
| Jul. 08, 2021 | 244.88 | 251.65 | 243.14 | 251.26 | 251.26 | 1,368,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
