Canada Markets open in 6 hrs 11 mins

Okta, Inc. (OKTA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
59.77+1.95 (+3.37%)
At close: 04:00PM EDT
59.70 -0.07 (-0.12%)
After hours: 07:57PM EDT
Time Period:
Oct 05, 2021 - Oct 05, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 05, 2022------
Oct 04, 202259.8260.7259.1259.7759.773,439,600
Oct 03, 202257.5058.4455.3757.8257.823,959,900
Sept 30, 202256.5059.8955.8556.8756.874,089,600
Sept 29, 202255.2157.1054.5056.8056.804,715,700
Sept 28, 202254.5456.2454.1355.6555.653,557,700
Sept 27, 202254.3255.0052.9354.0754.072,916,100
Sept 26, 202254.4055.6652.7552.8452.843,755,100
Sept 23, 202253.9155.1653.1554.1854.183,913,600
Sept 22, 202256.1357.1655.2255.2655.263,568,800
Sept 21, 202259.0059.5056.8556.9756.973,331,200
Sept 20, 202258.5759.8757.8558.5058.505,726,300
Sept 19, 202258.8159.3757.7158.9158.914,656,600
Sept 16, 202260.2760.7658.5159.0159.019,958,200
Sept 15, 202260.8663.3260.1162.5462.545,468,200
Sept 14, 202261.2061.8560.0160.8060.805,368,900
Sept 13, 202261.5463.0160.7761.4861.485,549,100
Sept 12, 202265.0465.8063.7364.8064.807,237,800
Sept 09, 202263.8065.2362.8864.7064.706,922,000
Sept 08, 202259.9664.1859.7562.6762.674,949,600
Sept 07, 202260.8261.9759.3561.1961.197,387,500
Sept 06, 202264.3464.7860.5260.6660.668,497,100
Sept 02, 202261.8666.5061.4364.6364.6321,034,000
Sept 01, 202269.1569.3458.1260.6060.6045,872,000
Aug 31, 202293.7494.7889.7691.4091.404,914,700
Aug 30, 202291.3593.7888.2291.1691.161,887,300
Aug 29, 202291.5093.5889.3389.8089.802,664,800
Aug 26, 202299.6899.6892.1493.4893.481,870,900
Aug 25, 202296.6598.6895.3498.5798.571,865,600
Aug 24, 202294.1697.8993.7696.6396.631,588,900
Aug 23, 202294.8397.5293.4493.5193.511,383,900
Aug 22, 202294.1795.9692.4193.5093.501,636,400
Aug 19, 202299.12100.1492.9096.2196.212,984,600
Aug 18, 2022101.07102.5799.35101.77101.771,032,900
Aug 17, 2022103.70104.63100.25101.72101.721,338,200
Aug 16, 2022106.00107.10101.71106.02106.021,451,200
Aug 15, 2022102.70107.86102.35107.11107.111,230,400
Aug 12, 2022104.50104.50101.40104.15104.151,090,400
Aug 11, 2022107.13109.35101.89102.49102.491,688,500
Aug 10, 2022104.06108.13104.02105.69105.692,562,400
Aug 09, 2022105.87106.0699.81101.43101.432,092,100
Aug 08, 2022105.67110.94105.03107.22107.221,680,800
Aug 05, 2022101.00105.99100.27104.47104.471,233,400
Aug 04, 2022103.61105.42100.54104.07104.071,195,000
Aug 03, 2022100.96106.61100.80104.49104.493,145,700
Aug 02, 202296.34100.2396.3297.8897.881,339,100
Aug 01, 202296.91102.4495.2598.5398.531,380,800
Jul 29, 202298.3498.6495.1898.4598.451,743,200
Jul 28, 202296.4498.9293.4598.4098.401,640,700
Jul 27, 202293.8796.5292.4796.4296.422,001,800
Jul 26, 202298.9498.9491.0391.1791.171,877,700
Jul 25, 2022101.68101.6898.2799.1499.141,797,600
Jul 22, 2022104.40107.8699.91101.95101.951,611,000
Jul 21, 2022102.53104.98101.37104.40104.401,516,800
Jul 20, 202296.26104.6096.26103.03103.032,415,400
Jul 19, 202297.2797.6392.2095.6995.691,728,600
Jul 18, 202296.2499.2095.1395.4695.462,275,400
Jul 15, 202293.5495.8291.5094.0294.021,778,400
Jul 14, 202296.0796.6592.3192.8492.842,374,800
Jul 13, 202293.7898.6991.2997.1097.102,016,300
Jul 12, 2022100.57104.5394.9495.7695.762,731,700
Jul 11, 2022102.59104.7298.77100.38100.382,217,300
Jul 08, 2022100.84105.8899.81103.90103.902,313,300
Jul 07, 2022100.51104.29100.17103.66103.661,490,000
Jul 06, 2022103.03106.0599.99101.33101.332,411,500
Jul 05, 202295.64102.8493.80102.56102.562,751,900
Jul 01, 202290.3296.2788.5495.9895.982,424,500
Jun 30, 202292.3292.8987.3090.4090.402,301,200
Jun 29, 202292.2093.6690.1093.3693.361,902,100
Jun 28, 202297.4399.6191.8392.6092.601,824,400
Jun 27, 2022100.89101.8196.7297.2697.262,421,400
Jun 24, 202294.80101.3594.35101.26101.265,863,100
Jun 23, 202286.9293.9986.1493.4093.402,722,100
Jun 22, 202282.4987.7482.3086.0286.022,085,900
Jun 21, 202283.7586.8283.5884.1284.122,633,000
Jun 17, 202280.0683.2979.4082.6782.675,344,400
Jun 16, 202282.0083.6877.9679.0479.043,443,100
Jun 15, 202283.5987.6182.8385.9185.912,746,500
Jun 14, 202282.3784.6680.1081.4781.472,709,300
Jun 13, 202285.8187.1180.8381.6681.663,578,400
Jun 10, 202292.7593.6888.6990.1290.124,300,800
Jun 09, 2022100.80101.1494.5694.9294.924,562,700
Jun 08, 202298.93105.1698.73102.19102.193,987,900
Jun 07, 202293.1199.7592.0999.7499.743,973,700
Jun 06, 2022101.55101.6694.1795.0095.005,703,800
Jun 03, 2022107.02111.3598.1298.3898.3814,341,200
Jun 02, 202284.1394.2283.6493.6893.686,110,400
Jun 01, 202284.4387.5782.3284.4384.432,776,100
May 31, 202285.2986.9282.5683.0583.054,354,200
May 27, 202282.8886.2582.3886.0686.062,466,400
May 26, 202279.7983.3879.2681.2181.213,314,800
May 25, 202278.4383.7978.0082.5782.572,195,000
May 24, 202281.6781.6777.0178.8678.862,119,800
May 23, 202284.0384.6080.0483.5183.512,152,200
May 20, 202286.4787.3180.3184.2284.222,779,500
May 19, 202278.9086.3477.3083.0383.034,245,700
May 18, 202284.4386.4377.1678.7778.776,090,900
May 17, 202292.2294.1384.4787.4887.483,368,300
May 16, 202295.5097.5289.1089.3789.372,163,700
May 13, 202290.9998.2990.4097.7097.703,385,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...