NEARLY TWO-THIRDS OF CANADIAN COMPANIES FAILED TO REPORT CYBER BREACHES

Firms have been wary of reputational damage during the pandemic, as more customers look for service online

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

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct. 22, 2020	222.32	223.60	216.06	217.04	217.04	720,646
Oct. 21, 2020	233.55	233.78	220.29	220.81	220.81	1,396,500
Oct. 20, 2020	242.00	245.00	230.70	231.68	231.68	1,316,800
Oct. 19, 2020	245.00	248.44	240.37	242.09	242.09	728,800
Oct. 16, 2020	248.00	248.05	243.23	243.95	243.95	769,700
Oct. 15, 2020	237.15	247.80	235.01	246.31	246.31	919,800
Oct. 14, 2020	246.90	251.18	240.51	243.11	243.11	923,600
Oct. 13, 2020	246.05	249.54	242.60	246.95	246.95	1,293,600
Oct. 12, 2020	240.00	246.51	239.00	245.55	245.55	1,624,600
Oct. 09, 2020	236.98	240.00	234.55	236.45	236.45	1,131,300
Oct. 08, 2020	236.60	239.00	232.68	237.57	237.57	1,593,000
Oct. 07, 2020	231.90	240.33	229.01	236.60	236.60	1,825,400
Oct. 06, 2020	226.50	235.38	226.35	232.49	232.49	2,025,200
Oct. 05, 2020	219.41	228.00	219.00	227.26	227.26	1,492,000
Oct. 02, 2020	212.97	220.71	211.80	219.06	219.06	1,133,900
Oct. 01, 2020	216.00	220.80	213.62	219.30	219.30	923,900
Sep. 30, 2020	212.50	215.77	210.04	213.85	213.85	759,000
Sep. 29, 2020	212.18	216.00	211.77	213.56	213.56	637,000
Sep. 28, 2020	216.00	216.45	209.55	213.33	213.33	916,800
Sep. 25, 2020	208.23	218.15	208.00	216.20	216.20	1,676,800
Sep. 24, 2020	205.00	205.99	199.68	204.53	204.53	783,300
Sep. 23, 2020	210.80	214.24	206.87	207.72	207.72	891,900
Sep. 22, 2020	207.68	212.16	202.67	211.86	211.86	1,332,400
Sep. 21, 2020	195.66	206.75	195.00	206.47	206.47	1,226,900
Sep. 18, 2020	195.14	199.97	193.03	197.65	197.65	1,958,800
Sep. 17, 2020	187.49	195.23	185.05	194.90	194.90	1,583,800
Sep. 16, 2020	194.27	196.90	191.26	193.16	193.16	1,274,600
Sep. 15, 2020	197.05	198.69	192.00	193.42	193.42	1,052,700
Sep. 14, 2020	196.68	196.98	192.91	194.69	194.69	1,031,500
Sep. 11, 2020	200.84	201.19	192.36	193.66	193.66	1,251,400
Sep. 10, 2020	202.51	206.58	196.54	198.48	198.48	1,115,900
Sep. 09, 2020	201.28	203.32	195.92	200.49	200.49	1,315,400
Sep. 08, 2020	193.77	203.83	193.51	197.13	197.13	1,307,900
Sep. 04, 2020	207.94	209.95	191.91	203.44	203.44	2,315,200
Sep. 03, 2020	223.25	226.43	207.21	208.78	208.78	4,145,500
Sep. 02, 2020	228.86	231.29	221.00	230.60	230.60	2,485,700
Sep. 01, 2020	217.48	228.58	217.04	224.50	224.50	2,581,400
Aug. 31, 2020	210.10	215.75	209.54	215.37	215.37	1,866,300
Aug. 28, 2020	212.32	217.42	207.17	207.98	207.98	3,952,000
Aug. 27, 2020	223.30	225.00	218.00	218.44	218.44	2,760,700
Aug. 26, 2020	216.00	226.08	215.50	224.14	224.14	2,072,900
Aug. 25, 2020	205.45	209.66	203.38	209.53	209.53	939,600
Aug. 24, 2020	211.24	211.50	202.00	205.12	205.12	965,100
Aug. 21, 2020	212.13	213.50	206.12	208.39	208.39	1,052,300
Aug. 20, 2020	205.29	212.90	204.51	211.03	211.03	1,013,900
Aug. 19, 2020	208.00	209.98	202.31	205.29	205.29	974,200
Aug. 18, 2020	201.48	205.87	201.38	205.68	205.68	1,268,000
Aug. 17, 2020	200.10	202.20	195.28	199.73	199.73	1,808,000
Aug. 14, 2020	205.00	205.00	197.87	198.86	198.86	1,138,700
Aug. 13, 2020	200.17	205.10	200.17	202.83	202.83	1,067,500
Aug. 12, 2020	197.52	201.94	194.01	198.82	198.82	1,147,400
Aug. 11, 2020	198.60	203.34	193.71	196.18	196.18	1,462,200
Aug. 10, 2020	207.36	207.98	196.03	199.66	199.66	2,292,100
Aug. 07, 2020	213.45	214.29	203.61	208.23	208.23	1,736,100
Aug. 06, 2020	223.43	223.60	213.29	217.31	217.31	1,007,100
Aug. 05, 2020	220.00	226.89	217.88	223.56	223.56	1,276,800
Aug. 04, 2020	220.19	221.60	216.14	219.39	219.39	1,033,000
Aug. 03, 2020	221.69	223.77	217.50	222.32	222.32	1,236,000
Jul. 31, 2020	222.00	222.59	214.44	220.98	220.98	1,049,500
Jul. 30, 2020	210.51	222.27	209.56	219.32	219.32	1,662,300
Jul. 29, 2020	209.16	213.41	207.39	210.88	210.88	898,700
Jul. 28, 2020	206.32	208.00	203.45	205.06	205.06	742,900
Jul. 27, 2020	208.74	211.00	203.82	206.00	206.00	961,900
Jul. 24, 2020	202.57	208.95	199.10	205.64	205.64	920,300
Jul. 23, 2020	212.21	218.45	204.80	206.77	206.77	1,168,000
Jul. 22, 2020	212.75	216.03	208.79	210.82	210.82	752,800
Jul. 21, 2020	215.00	215.50	209.30	211.31	211.31	1,177,900
Jul. 20, 2020	207.66	213.91	204.04	213.24	213.24	1,938,200
Jul. 17, 2020	204.27	207.77	200.35	207.38	207.38	1,198,200
Jul. 16, 2020	202.32	203.86	197.58	202.52	202.52	1,416,200
Jul. 15, 2020	205.89	205.89	198.65	204.05	204.05	2,396,200
Jul. 14, 2020	197.35	207.53	193.71	206.75	206.75	3,047,500
Jul. 13, 2020	221.34	221.50	199.20	200.09	200.09	3,601,600
Jul. 10, 2020	222.13	222.34	216.93	218.73	218.73	1,183,800
Jul. 09, 2020	221.80	224.90	216.23	222.95	222.95	1,791,800
Jul. 08, 2020	209.74	219.99	209.51	219.78	219.78	2,380,100
Jul. 07, 2020	206.49	211.34	204.94	207.34	207.34	1,724,100
Jul. 06, 2020	211.01	213.19	203.84	207.26	207.26	2,297,000
Jul. 02, 2020	210.42	211.88	204.80	207.76	207.76	2,061,200
Jul. 01, 2020	199.02	212.01	196.59	210.92	210.92	2,488,900
Jun. 30, 2020	195.00	202.57	193.06	200.23	200.23	1,711,900
Jun. 29, 2020	203.40	203.44	192.54	199.84	199.84	1,743,500
Jun. 26, 2020	203.38	206.09	197.34	203.49	203.49	3,429,000
Jun. 25, 2020	196.00	204.23	190.65	204.22	204.22	2,697,300
Jun. 24, 2020	195.62	199.38	192.71	195.82	195.82	1,742,800
Jun. 23, 2020	200.25	201.31	194.03	195.62	195.62	1,906,700
Jun. 22, 2020	199.65	201.94	196.17	199.19	199.19	1,860,900
Jun. 19, 2020	198.80	201.10	196.09	198.19	198.19	2,827,600
Jun. 18, 2020	195.00	200.48	194.49	196.31	196.31	2,128,100
Jun. 17, 2020	190.52	194.52	188.65	194.32	194.32	2,037,900
Jun. 16, 2020	189.41	189.60	181.40	188.10	188.10	2,413,900
Jun. 15, 2020	-	-	-	-	-	-
Jun. 12, 2020	182.61	184.39	175.84	179.24	179.24	1,758,300
Jun. 11, 2020	179.77	186.49	177.00	178.87	178.87	3,226,500
Jun. 10, 2020	179.10	182.73	173.06	181.45	181.45	4,707,300
Jun. 09, 2020	187.01	187.99	179.86	180.07	180.07	2,993,700
Jun. 08, 2020	180.20	185.56	177.38	185.13	185.13	1,862,500
Jun. 05, 2020	184.25	186.29	177.23	180.60	180.60	2,354,500
Jun. 04, 2020	194.82	197.70	184.60	186.29	186.29	2,400,700
Jun. 03, 2020	200.00	201.33	193.15	195.21	195.21	1,631,700
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX16,284.02+53.79(+0.33%)

S&P 5003,454.75+19.19(+0.56%)

DOW28,375.96+165.14(+0.59%)

NEARLY TWO-THIRDS OF CANADIAN COMPANIES FAILED TO REPORT CYBER BREACHES

Okta, Inc. (OKTA)

S&P/TSX
16,284.02
+53.79(+0.33%)

S&P 500
3,454.75
+19.19(+0.56%)

DOW
28,375.96
+165.14(+0.59%)