Mail

Canada Markets closed

S&P/TSX
19,222.74
-35.58(-0.18%)
S&P 500
3,821.55
-78.56(-2.01%)
DOW
30,946.99
-491.27(-1.56%)
CAD/USD
0.7769
-0.0002(-0.0194%)
CRUDE OIL
111.90
+0.14(+0.13%)
BTC-CAD
26,151.57
-823.68(-3.05%)

Okta, Inc. (OKTA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

92.60

-4.66

(-4.79%)

At close: 04:00PM EDT

92.60

0.00

(0.00%)

After hours:

07:03PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 28, 2022	97.43	99.61	91.84	92.60	92.60	1,818,411
Jun 27, 2022	100.89	101.81	96.72	97.26	97.26	2,421,400
Jun 24, 2022	94.80	101.35	94.35	101.26	101.26	5,862,500
Jun 23, 2022	86.92	93.99	86.14	93.40	93.40	2,722,100
Jun 22, 2022	82.49	87.74	82.30	86.02	86.02	2,085,900
Jun 21, 2022	83.75	86.82	83.58	84.12	84.12	2,633,000
Jun 17, 2022	80.06	83.29	79.40	82.67	82.67	5,344,400
Jun 16, 2022	82.00	83.68	77.96	79.04	79.04	3,443,100
Jun 15, 2022	83.59	87.61	82.83	85.91	85.91	2,746,500
Jun 14, 2022	82.37	84.66	80.10	81.47	81.47	2,709,300
Jun 13, 2022	85.81	87.11	80.83	81.66	81.66	3,578,400
Jun 10, 2022	92.75	93.68	88.69	90.12	90.12	4,300,800
Jun 09, 2022	100.80	101.14	94.56	94.92	94.92	4,562,700
Jun 08, 2022	98.93	105.16	98.73	102.19	102.19	3,987,900
Jun 07, 2022	93.11	99.75	92.09	99.74	99.74	3,973,700
Jun 06, 2022	101.55	101.66	94.17	95.00	95.00	5,703,800
Jun 03, 2022	107.02	111.35	98.12	98.38	98.38	14,335,700
Jun 02, 2022	84.13	94.22	83.64	93.68	93.68	6,110,400
Jun 01, 2022	84.43	87.57	82.32	84.43	84.43	2,776,100
May 31, 2022	85.29	86.92	82.56	83.05	83.05	4,354,200
May 27, 2022	82.88	86.25	82.38	86.06	86.06	2,466,400
May 26, 2022	79.79	83.38	79.26	81.21	81.21	3,314,800
May 25, 2022	78.43	83.79	78.00	82.57	82.57	2,195,000
May 24, 2022	81.67	81.67	77.01	78.86	78.86	2,119,800
May 23, 2022	84.03	84.60	80.04	83.51	83.51	2,152,200
May 20, 2022	86.47	87.31	80.31	84.22	84.22	2,779,500
May 19, 2022	78.90	86.34	77.30	83.03	83.03	4,245,700
May 18, 2022	84.43	86.43	77.16	78.77	78.77	6,090,900
May 17, 2022	92.22	94.13	84.47	87.48	87.48	3,368,300
May 16, 2022	95.50	97.52	89.10	89.37	89.37	2,163,700
May 13, 2022	90.99	98.29	90.40	97.70	97.70	3,385,800
May 12, 2022	82.08	89.97	80.31	87.69	87.69	3,096,000
May 11, 2022	89.01	93.72	83.26	84.46	84.46	3,949,100
May 10, 2022	92.20	94.60	84.58	91.57	91.57	4,878,100
May 09, 2022	98.24	100.49	87.64	88.83	88.83	5,680,300
May 06, 2022	109.12	109.95	100.05	102.45	102.45	3,986,600
May 05, 2022	119.17	119.17	109.90	111.17	111.17	2,281,500
May 04, 2022	117.75	120.56	110.04	120.51	120.51	3,110,800
May 03, 2022	122.85	125.30	117.18	117.72	117.72	2,424,300
May 02, 2022	118.41	124.00	117.05	123.97	123.97	1,667,200
Apr 29, 2022	129.29	131.05	118.88	119.31	119.31	2,573,400
Apr 28, 2022	129.98	132.96	124.25	131.70	131.70	1,667,300
Apr 27, 2022	128.36	132.90	126.69	127.06	127.06	1,448,600
Apr 26, 2022	136.74	137.98	129.61	129.69	129.69	1,643,400
Apr 25, 2022	134.78	140.23	134.41	138.40	138.40	1,574,100
Apr 22, 2022	137.27	141.63	134.18	136.33	136.33	1,813,900
Apr 21, 2022	147.49	149.66	137.57	138.77	138.77	2,081,600
Apr 20, 2022	149.57	149.57	143.62	144.76	144.76	1,361,200
Apr 19, 2022	140.00	150.80	139.57	149.05	149.05	1,941,800
Apr 18, 2022	142.84	143.57	136.85	139.71	139.71	1,607,100
Apr 14, 2022	150.14	150.78	143.22	143.57	143.57	2,036,900
Apr 13, 2022	142.68	151.63	140.87	150.25	150.25	2,219,100
Apr 12, 2022	148.00	151.76	143.22	143.36	143.36	1,442,500
Apr 11, 2022	141.43	147.77	138.76	144.93	144.93	2,206,000
Apr 08, 2022	146.30	147.50	142.40	142.86	142.86	1,241,400
Apr 07, 2022	148.19	151.42	144.62	147.57	147.57	1,305,900
Apr 06, 2022	152.74	153.08	148.17	150.10	150.10	1,499,400
Apr 05, 2022	161.06	161.61	155.28	156.79	156.79	1,827,300
Apr 04, 2022	149.75	161.59	149.40	160.42	160.42	2,664,800
Apr 01, 2022	151.22	153.12	147.00	148.79	148.79	2,149,300
Mar 31, 2022	152.12	152.88	147.63	150.96	150.96	2,764,100
Mar 30, 2022	154.22	158.49	151.92	152.60	152.60	2,101,100
Mar 29, 2022	152.00	158.34	151.38	156.81	156.81	4,143,900
Mar 28, 2022	139.73	150.26	139.00	149.86	149.86	4,860,600
Mar 25, 2022	144.91	144.99	135.46	138.11	138.11	5,503,400
Mar 24, 2022	149.78	149.78	137.18	144.50	144.50	8,354,700
Mar 23, 2022	160.25	160.25	148.41	148.55	148.55	7,244,000
Mar 22, 2022	155.88	169.46	154.45	166.43	166.43	8,609,300
Mar 21, 2022	171.36	176.18	163.83	169.41	169.41	1,919,500
Mar 18, 2022	160.89	174.95	160.63	174.50	174.50	4,094,800
Mar 17, 2022	154.61	161.44	152.39	161.12	161.12	1,849,000
Mar 16, 2022	150.95	157.72	145.88	155.79	155.79	3,572,600
Mar 15, 2022	146.70	149.35	143.30	148.93	148.93	2,026,400
Mar 14, 2022	152.50	156.24	144.28	146.10	146.10	2,393,800
Mar 11, 2022	167.21	167.25	153.82	154.06	154.06	2,057,000
Mar 10, 2022	167.55	168.57	162.72	165.72	165.72	1,374,900
Mar 09, 2022	165.13	171.88	161.99	170.30	170.30	2,456,700
Mar 08, 2022	155.49	164.22	152.53	159.55	159.55	2,536,400
Mar 07, 2022	159.63	161.60	152.89	154.40	154.40	2,141,900
Mar 04, 2022	167.20	172.98	157.06	158.41	158.41	2,693,900
Mar 03, 2022	174.00	177.95	161.12	167.98	167.98	5,256,500
Mar 02, 2022	184.20	184.65	177.00	182.70	182.70	2,912,600
Mar 01, 2022	185.08	188.90	182.32	184.14	184.14	2,399,800
Feb 28, 2022	177.37	186.11	177.37	182.84	182.84	4,097,100
Feb 25, 2022	173.01	177.62	168.60	177.37	177.37	2,272,000
Feb 24, 2022	154.04	174.03	152.51	173.56	173.56	3,230,200
Feb 23, 2022	169.98	171.32	159.48	159.51	159.51	1,932,000
Feb 22, 2022	164.68	173.59	163.42	168.93	168.93	3,693,600
Feb 18, 2022	174.21	175.25	163.45	164.67	164.67	3,044,500
Feb 17, 2022	183.90	185.66	171.51	173.45	173.45	2,752,500
Feb 16, 2022	191.99	192.99	186.01	188.55	188.55	1,579,800
Feb 15, 2022	193.18	196.95	190.94	195.43	195.43	1,256,900
Feb 14, 2022	190.80	196.00	187.67	189.41	189.41	1,285,100
Feb 11, 2022	197.81	201.47	190.23	191.77	191.77	1,495,500
Feb 10, 2022	191.27	203.79	190.00	196.28	196.28	1,749,200
Feb 09, 2022	195.00	196.35	190.00	195.46	195.46	933,500
Feb 08, 2022	184.72	191.49	182.56	190.45	190.45	1,052,600
Feb 07, 2022	187.94	195.39	186.79	188.09	188.09	968,500
Feb 04, 2022	182.80	191.22	181.33	188.86	188.86	1,273,500
Feb 03, 2022	185.09	188.47	180.08	182.80	182.80	1,810,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...