Canada markets open in 3 hours 41 minutes

Okta, Inc. (OKTA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
256.28-13.62 (-5.05%)
At close: 4:00PM EST

253.27 -3.01 (-1.17%)
Pre-Market: 5:07AM EST

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb. 25, 2021267.73273.18255.33256.28256.281,104,600
Feb. 24, 2021267.99270.66259.44269.90269.90839,700
Feb. 23, 2021263.83271.35252.00270.58270.581,387,000
Feb. 22, 2021283.00285.34273.09274.47274.47951,400
Feb. 19, 2021286.78290.60283.95288.36288.36958,400
Feb. 18, 2021280.08286.62273.96284.64284.64862,700
Feb. 17, 2021279.45284.60275.19284.09284.09652,700
Feb. 16, 2021292.23292.50281.33285.07285.07815,600
Feb. 12, 2021286.90294.00283.20291.78291.78724,300
Feb. 11, 2021289.38292.19285.25286.64286.64646,800
Feb. 10, 2021281.00289.98278.60286.50286.50973,200
Feb. 09, 2021281.34287.95279.33279.89279.891,166,200
Feb. 08, 2021283.29286.00280.02281.15281.15772,000
Feb. 05, 2021282.27284.37278.74282.94282.94813,400
Feb. 04, 2021277.69284.00276.45283.62283.621,031,700
Feb. 03, 2021276.00277.80270.34276.25276.25978,900
Feb. 02, 2021266.93276.87266.42276.33276.33979,300
Feb. 01, 2021260.71267.39259.00266.37266.37846,600
Jan. 29, 2021254.92260.30252.66259.01259.011,025,700
Jan. 28, 2021251.13261.55250.51258.48258.481,157,100
Jan. 27, 2021253.44257.37246.01251.33251.331,374,200
Jan. 26, 2021264.78264.89254.76257.48257.481,471,800
Jan. 25, 2021267.95270.99255.50263.46263.461,492,800
Jan. 22, 2021264.48265.21259.88264.00264.001,049,200
Jan. 21, 2021265.99266.13259.81262.24262.241,024,700
Jan. 20, 2021265.00265.30259.36264.09264.09998,300
Jan. 19, 2021255.52262.29253.51260.84260.841,049,000
Jan. 15, 2021260.99263.82251.52252.99252.991,178,500
Jan. 14, 2021260.00262.68255.71259.11259.111,028,900
Jan. 13, 2021260.33262.05255.41256.60256.601,052,900
Jan. 12, 2021254.58257.99253.14256.14256.141,149,900
Jan. 11, 2021251.41253.68245.20252.20252.201,420,600
Jan. 08, 2021251.64254.76247.34253.12253.121,628,100
Jan. 07, 2021244.00251.69243.26250.83250.831,406,300
Jan. 06, 2021241.84246.50238.82239.72239.721,773,400
Jan. 05, 2021245.23251.25242.50249.55249.552,588,100
Jan. 04, 2021257.35259.59246.03250.67250.672,187,000
Dec. 31, 2020261.53261.83253.68254.26254.261,604,200
Dec. 30, 2020261.82263.18258.90260.52260.521,229,000
Dec. 29, 2020265.78267.13258.42261.75261.751,429,400
Dec. 28, 2020278.79280.00262.38262.75262.751,504,600
Dec. 24, 2020276.16280.61273.77275.60275.60713,600
Dec. 23, 2020287.00287.35272.27272.52272.521,670,900
Dec. 22, 2020277.23285.91275.00285.60285.601,744,900
Dec. 21, 2020271.00278.99269.33275.54275.541,694,400
Dec. 18, 2020274.75274.99266.12271.81271.815,752,100
Dec. 17, 2020262.61273.23262.00271.37271.372,596,900
Dec. 16, 2020255.00262.42252.21259.93259.932,396,600
Dec. 15, 2020253.50266.24252.41255.15255.152,135,200
Dec. 14, 2020253.22255.99248.29251.54251.541,909,200
Dec. 11, 2020247.98252.99243.65252.35252.351,484,300
Dec. 10, 2020231.93250.32231.00247.79247.792,245,800
Dec. 09, 2020249.15249.86230.07232.38232.382,805,000
Dec. 08, 2020245.00254.07244.90251.13251.131,090,500
Dec. 07, 2020243.77247.87240.01246.05246.051,113,000
Dec. 04, 2020241.27245.60238.59240.98240.981,327,100
Dec. 03, 2020246.39258.75239.30242.35242.354,154,400
Dec. 02, 2020234.69235.10227.30230.21230.211,768,500
Dec. 01, 2020244.12244.27235.14236.99236.991,496,700
Nov. 30, 2020239.00246.64236.52245.04245.042,218,900
Nov. 27, 2020240.00241.97235.17236.04236.04904,400
Nov. 25, 2020230.75239.70230.75237.67237.67965,400
Nov. 24, 2020230.00231.79226.30229.52229.521,166,300
Nov. 23, 2020234.98234.98224.09227.83227.831,806,900
Nov. 20, 2020237.98241.90232.61232.65232.651,382,000
Nov. 19, 2020223.84237.27222.52232.45232.451,181,500
Nov. 18, 2020227.26230.08220.13223.84223.84924,300
Nov. 17, 2020224.17229.18223.20226.33226.33668,300
Nov. 16, 2020214.60224.90214.01222.77222.771,100,300
Nov. 13, 2020224.94226.89218.50221.80221.80933,700
Nov. 12, 2020222.27226.93220.45224.26224.26695,200
Nov. 11, 2020217.03220.99216.16219.41219.41665,000
Nov. 10, 2020218.38218.85203.42213.34213.341,374,500
Nov. 09, 2020219.29228.98209.53217.39217.391,501,400
Nov. 06, 2020233.38237.52226.40233.26233.26945,800
Nov. 05, 2020232.99234.28226.00233.19233.191,319,500
Nov. 04, 2020217.78230.00217.01228.82228.821,824,400
Nov. 03, 2020204.41210.39202.56208.50208.501,091,200
Nov. 02, 2020210.01212.43200.62203.86203.861,242,100
Oct. 30, 2020218.00219.06207.39209.83209.831,001,900
Oct. 29, 2020223.68226.19217.02218.35218.35959,000
Oct. 28, 2020221.88223.43216.50221.35221.35958,200
Oct. 27, 2020223.01224.30219.74221.33221.33830,500
Oct. 26, 2020220.67225.44216.41219.20219.201,017,400
Oct. 23, 2020218.56219.83214.69219.51219.511,969,400
Oct. 22, 2020222.32223.60215.79216.55216.551,155,300
Oct. 21, 2020233.55233.78220.29220.81220.811,397,700
Oct. 20, 2020242.00245.00230.70231.68231.681,316,800
Oct. 19, 2020245.00248.44240.37242.09242.09728,800
Oct. 16, 2020248.00248.05243.23243.95243.95769,700
Oct. 15, 2020237.15247.80235.01246.31246.31919,800
Oct. 14, 2020246.90251.18240.51243.11243.11922,300
Oct. 13, 2020246.05249.54242.60246.95246.951,293,600
Oct. 12, 2020240.00246.51239.00245.55245.551,624,600
Oct. 09, 2020236.98240.00234.55236.45236.451,131,300
Oct. 08, 2020236.60239.00232.68237.57237.571,593,000
Oct. 07, 2020231.90240.33229.01236.60236.601,825,400
Oct. 06, 2020226.50235.38226.35232.49232.492,025,200
Oct. 05, 2020219.41228.00219.00227.26227.261,492,000
Oct. 02, 2020212.97220.71211.80219.06219.061,133,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...