Canada Markets close in 32 mins

Okta, Inc. (OKTA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
217.04-3.77 (-1.71%)
As of 3:28PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct. 22, 2020222.32223.60216.06217.04217.04720,646
Oct. 21, 2020233.55233.78220.29220.81220.811,396,500
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, 2020246.90251.18240.51243.11243.11923,600
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
Oct. 01, 2020216.00220.80213.62219.30219.30923,900
Sep. 30, 2020212.50215.77210.04213.85213.85759,000
Sep. 29, 2020212.18216.00211.77213.56213.56637,000
Sep. 28, 2020216.00216.45209.55213.33213.33916,800
Sep. 25, 2020208.23218.15208.00216.20216.201,676,800
Sep. 24, 2020205.00205.99199.68204.53204.53783,300
Sep. 23, 2020210.80214.24206.87207.72207.72891,900
Sep. 22, 2020207.68212.16202.67211.86211.861,332,400
Sep. 21, 2020195.66206.75195.00206.47206.471,226,900
Sep. 18, 2020195.14199.97193.03197.65197.651,958,800
Sep. 17, 2020187.49195.23185.05194.90194.901,583,800
Sep. 16, 2020194.27196.90191.26193.16193.161,274,600
Sep. 15, 2020197.05198.69192.00193.42193.421,052,700
Sep. 14, 2020196.68196.98192.91194.69194.691,031,500
Sep. 11, 2020200.84201.19192.36193.66193.661,251,400
Sep. 10, 2020202.51206.58196.54198.48198.481,115,900
Sep. 09, 2020201.28203.32195.92200.49200.491,315,400
Sep. 08, 2020193.77203.83193.51197.13197.131,307,900
Sep. 04, 2020207.94209.95191.91203.44203.442,315,200
Sep. 03, 2020223.25226.43207.21208.78208.784,145,500
Sep. 02, 2020228.86231.29221.00230.60230.602,485,700
Sep. 01, 2020217.48228.58217.04224.50224.502,581,400
Aug. 31, 2020210.10215.75209.54215.37215.371,866,300
Aug. 28, 2020212.32217.42207.17207.98207.983,952,000
Aug. 27, 2020223.30225.00218.00218.44218.442,760,700
Aug. 26, 2020216.00226.08215.50224.14224.142,072,900
Aug. 25, 2020205.45209.66203.38209.53209.53939,600
Aug. 24, 2020211.24211.50202.00205.12205.12965,100
Aug. 21, 2020212.13213.50206.12208.39208.391,052,300
Aug. 20, 2020205.29212.90204.51211.03211.031,013,900
Aug. 19, 2020208.00209.98202.31205.29205.29974,200
Aug. 18, 2020201.48205.87201.38205.68205.681,268,000
Aug. 17, 2020200.10202.20195.28199.73199.731,808,000
Aug. 14, 2020205.00205.00197.87198.86198.861,138,700
Aug. 13, 2020200.17205.10200.17202.83202.831,067,500
Aug. 12, 2020197.52201.94194.01198.82198.821,147,400
Aug. 11, 2020198.60203.34193.71196.18196.181,462,200
Aug. 10, 2020207.36207.98196.03199.66199.662,292,100
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, 2020------
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...