OKTA - Okta, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan. 17, 2020 | 128.34 | 128.97 | 124.09 | 125.83 | 125.83 | 1,418,600 |
| Jan. 16, 2020 | 130.17 | 130.93 | 126.71 | 128.40 | 128.40 | 1,367,000 |
| Jan. 15, 2020 | 130.00 | 132.48 | 128.09 | 128.57 | 128.57 | 1,168,400 |
| Jan. 14, 2020 | 131.16 | 131.75 | 128.59 | 129.03 | 129.03 | 1,184,000 |
| Jan. 13, 2020 | 130.07 | 132.91 | 129.80 | 131.16 | 131.16 | 1,165,600 |
| Jan. 10, 2020 | 128.52 | 131.84 | 128.50 | 129.39 | 129.39 | 1,347,500 |
| Jan. 09, 2020 | 127.36 | 129.52 | 125.70 | 128.52 | 128.52 | 1,306,900 |
| Jan. 08, 2020 | 123.31 | 126.71 | 122.89 | 125.55 | 125.55 | 1,153,500 |
| Jan. 07, 2020 | 123.90 | 125.39 | 122.21 | 122.89 | 122.89 | 1,270,600 |
| Jan. 06, 2020 | 116.94 | 123.63 | 116.52 | 123.43 | 123.43 | 1,863,200 |
| Jan. 03, 2020 | 114.69 | 118.55 | 114.27 | 118.29 | 118.29 | 928,600 |
| Jan. 02, 2020 | 116.75 | 118.25 | 115.82 | 117.31 | 117.31 | 1,003,400 |
| Dec. 31, 2019 | 113.21 | 115.52 | 112.85 | 115.37 | 115.37 | 1,092,500 |
| Dec. 30, 2019 | 118.94 | 119.10 | 112.51 | 114.30 | 114.30 | 1,893,800 |
| Dec. 27, 2019 | 121.46 | 121.79 | 118.50 | 119.92 | 119.92 | 1,489,200 |
| Dec. 26, 2019 | 120.32 | 122.37 | 120.00 | 120.40 | 120.40 | 1,068,300 |
| Dec. 24, 2019 | 118.09 | 120.18 | 117.48 | 119.02 | 119.02 | 608,700 |
| Dec. 23, 2019 | 116.68 | 118.92 | 116.31 | 118.09 | 118.09 | 1,072,300 |
| Dec. 20, 2019 | 116.25 | 117.93 | 115.74 | 116.22 | 116.22 | 1,351,200 |
| Dec. 19, 2019 | 115.83 | 116.24 | 113.79 | 115.75 | 115.75 | 1,059,800 |
| Dec. 18, 2019 | 114.64 | 116.85 | 114.27 | 115.40 | 115.40 | 1,113,000 |
| Dec. 17, 2019 | 116.89 | 116.89 | 113.89 | 114.10 | 114.10 | 1,276,200 |
| Dec. 16, 2019 | 116.99 | 117.80 | 115.14 | 116.23 | 116.23 | 1,617,000 |
| Dec. 13, 2019 | 113.88 | 117.22 | 113.85 | 116.69 | 116.69 | 1,294,600 |
| Dec. 12, 2019 | 117.75 | 117.85 | 112.59 | 113.25 | 113.25 | 1,901,500 |
| Dec. 11, 2019 | 120.46 | 120.46 | 115.12 | 117.65 | 117.65 | 1,432,300 |
| Dec. 10, 2019 | 121.50 | 122.44 | 118.00 | 119.61 | 119.61 | 1,764,500 |
| Dec. 09, 2019 | 118.29 | 122.25 | 118.07 | 121.02 | 121.02 | 1,985,800 |
| Dec. 06, 2019 | 119.36 | 121.40 | 116.59 | 118.31 | 118.31 | 3,542,300 |
| Dec. 05, 2019 | 121.14 | 123.08 | 118.81 | 119.16 | 119.16 | 2,015,600 |
| Dec. 04, 2019 | 125.89 | 126.39 | 120.21 | 121.85 | 121.85 | 1,789,400 |
| Dec. 03, 2019 | 118.46 | 125.17 | 117.63 | 124.79 | 124.79 | 1,473,900 |
| Dec. 02, 2019 | 129.24 | 129.29 | 118.85 | 121.95 | 121.95 | 2,708,400 |
| Nov. 29, 2019 | 130.00 | 131.55 | 129.38 | 129.78 | 129.78 | 543,900 |
| Nov. 27, 2019 | 130.02 | 131.10 | 127.86 | 129.96 | 129.96 | 998,600 |
| Nov. 26, 2019 | 129.66 | 131.52 | 129.01 | 130.32 | 130.32 | 1,610,300 |
| Nov. 25, 2019 | 128.39 | 129.66 | 127.43 | 128.62 | 128.62 | 1,089,200 |
| Nov. 22, 2019 | 128.58 | 129.79 | 125.62 | 127.67 | 127.67 | 1,219,900 |
| Nov. 21, 2019 | 129.49 | 130.21 | 126.75 | 127.88 | 127.88 | 1,279,800 |
| Nov. 20, 2019 | 126.00 | 129.79 | 125.18 | 129.41 | 129.41 | 2,383,400 |
| Nov. 19, 2019 | 122.89 | 128.17 | 122.72 | 126.08 | 126.08 | 3,611,800 |
| Nov. 18, 2019 | 115.00 | 122.99 | 114.90 | 121.15 | 121.15 | 2,658,900 |
| Nov. 15, 2019 | 116.78 | 117.55 | 114.60 | 117.52 | 117.52 | 826,200 |
| Nov. 14, 2019 | 116.71 | 117.55 | 115.78 | 115.96 | 115.96 | 902,500 |
| Nov. 13, 2019 | 114.31 | 117.42 | 113.67 | 116.70 | 116.70 | 1,746,000 |
| Nov. 12, 2019 | 111.11 | 114.05 | 111.04 | 113.46 | 113.46 | 1,366,400 |
| Nov. 11, 2019 | 109.10 | 112.49 | 107.66 | 110.90 | 110.90 | 1,397,000 |
| Nov. 08, 2019 | 106.00 | 110.31 | 104.54 | 109.66 | 109.66 | 2,028,200 |
| Nov. 07, 2019 | 107.45 | 108.63 | 104.93 | 105.22 | 105.22 | 1,068,100 |
| Nov. 06, 2019 | 106.90 | 109.38 | 106.15 | 108.23 | 108.23 | 1,164,300 |
| Nov. 05, 2019 | 107.59 | 108.96 | 104.33 | 106.80 | 106.80 | 1,606,300 |
| Nov. 04, 2019 | 112.00 | 112.25 | 106.73 | 107.27 | 107.27 | 1,896,700 |
| Nov. 01, 2019 | 109.56 | 111.87 | 108.30 | 111.07 | 111.07 | 1,338,700 |
| Oct. 31, 2019 | 111.71 | 112.57 | 107.72 | 109.07 | 109.07 | 1,412,500 |
| Oct. 30, 2019 | 109.00 | 112.99 | 107.25 | 112.31 | 112.31 | 1,943,400 |
| Oct. 29, 2019 | 107.61 | 109.31 | 105.81 | 107.46 | 107.46 | 1,638,500 |
| Oct. 28, 2019 | 108.40 | 109.40 | 106.74 | 107.25 | 107.25 | 1,297,700 |
| Oct. 25, 2019 | 106.94 | 108.54 | 104.89 | 107.99 | 107.99 | 1,456,500 |
| Oct. 24, 2019 | 102.38 | 108.16 | 102.36 | 108.00 | 108.00 | 2,375,200 |
| Oct. 23, 2019 | 98.35 | 103.23 | 97.66 | 100.79 | 100.79 | 2,135,100 |
| Oct. 22, 2019 | 102.22 | 104.62 | 98.12 | 99.29 | 99.29 | 3,100,600 |
| Oct. 21, 2019 | 98.53 | 101.62 | 96.00 | 101.16 | 101.16 | 2,663,000 |
| Oct. 18, 2019 | 104.50 | 104.87 | 96.35 | 98.56 | 98.56 | 5,122,800 |
| Oct. 17, 2019 | 107.00 | 107.99 | 104.60 | 104.99 | 104.99 | 2,348,700 |
| Oct. 16, 2019 | 112.74 | 113.00 | 106.22 | 106.40 | 106.40 | 4,302,500 |
| Oct. 15, 2019 | 116.15 | 117.24 | 114.48 | 115.86 | 115.86 | 2,395,500 |
| Oct. 14, 2019 | 117.95 | 120.62 | 115.62 | 115.77 | 115.77 | 2,006,000 |
| Oct. 11, 2019 | 115.86 | 118.02 | 114.62 | 116.24 | 116.24 | 2,090,000 |
| Oct. 10, 2019 | 117.00 | 118.20 | 113.81 | 114.57 | 114.57 | 2,541,000 |
| Oct. 09, 2019 | 116.01 | 119.46 | 114.00 | 118.21 | 118.21 | 2,964,100 |
| Oct. 08, 2019 | 117.86 | 119.42 | 112.83 | 115.19 | 115.19 | 3,522,400 |
| Oct. 07, 2019 | 115.39 | 119.46 | 115.15 | 119.07 | 119.07 | 3,586,800 |
| Oct. 04, 2019 | 114.70 | 116.90 | 111.75 | 116.53 | 116.53 | 4,950,100 |
| Oct. 03, 2019 | 105.15 | 115.49 | 103.30 | 114.15 | 114.15 | 7,951,300 |
| Oct. 02, 2019 | 102.17 | 103.99 | 100.83 | 103.06 | 103.06 | 2,918,900 |
| Oct. 01, 2019 | 98.46 | 104.17 | 96.53 | 103.69 | 103.69 | 4,987,100 |
| Sep. 30, 2019 | 96.91 | 99.48 | 93.44 | 98.46 | 98.46 | 2,660,200 |
| Sep. 27, 2019 | 102.38 | 103.29 | 95.61 | 97.06 | 97.06 | 2,600,400 |
| Sep. 26, 2019 | 103.30 | 104.37 | 102.00 | 102.11 | 102.11 | 1,696,500 |
| Sep. 25, 2019 | 102.10 | 103.13 | 98.19 | 102.67 | 102.67 | 3,371,700 |
| Sep. 24, 2019 | 105.40 | 106.28 | 100.39 | 102.39 | 102.39 | 3,154,500 |
| Sep. 23, 2019 | 106.43 | 107.14 | 104.96 | 105.12 | 105.12 | 2,248,100 |
| Sep. 20, 2019 | 104.37 | 107.80 | 103.66 | 106.16 | 106.16 | 5,387,400 |
| Sep. 19, 2019 | 104.17 | 105.85 | 103.09 | 103.50 | 103.50 | 2,493,200 |
| Sep. 18, 2019 | 104.80 | 105.68 | 101.51 | 103.63 | 103.63 | 2,975,900 |
| Sep. 17, 2019 | 103.71 | 106.17 | 101.64 | 105.66 | 105.66 | 2,955,700 |
| Sep. 16, 2019 | 100.90 | 104.15 | 99.77 | 103.79 | 103.79 | 3,891,200 |
| Sep. 13, 2019 | 106.00 | 106.79 | 101.70 | 102.09 | 102.09 | 3,236,900 |
| Sep. 12, 2019 | 108.29 | 109.93 | 106.28 | 106.37 | 106.37 | 2,433,000 |
| Sep. 11, 2019 | 107.22 | 111.41 | 105.27 | 106.58 | 106.58 | 4,687,500 |
| Sep. 10, 2019 | 106.90 | 111.50 | 104.97 | 107.22 | 107.22 | 5,455,900 |
| Sep. 09, 2019 | 121.88 | 122.48 | 106.04 | 109.26 | 109.26 | 6,839,200 |
| Sep. 06, 2019 | 125.20 | 125.79 | 120.83 | 121.25 | 121.25 | 2,626,400 |
| Sep. 05, 2019 | 127.44 | 127.54 | 121.28 | 124.25 | 124.25 | 3,645,000 |
| Sep. 04, 2019 | 127.95 | 131.55 | 127.53 | 127.94 | 127.94 | 2,126,900 |
| Sep. 03, 2019 | 126.00 | 130.10 | 124.93 | 128.19 | 128.19 | 2,358,500 |
| Aug. 30, 2019 | 126.92 | 127.76 | 121.35 | 126.50 | 126.50 | 2,896,100 |
| Aug. 29, 2019 | 130.75 | 135.25 | 121.34 | 127.18 | 127.18 | 7,434,700 |
| Aug. 28, 2019 | 134.50 | 134.90 | 130.35 | 133.17 | 133.17 | 2,784,700 |
| Aug. 27, 2019 | 134.80 | 138.01 | 132.03 | 135.07 | 135.07 | 1,729,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...