UK markets open in 7 hours 23 minutes

Okta, Inc. (OKTA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
93.71-0.09 (-0.10%)
At close: 04:00PM EDT
93.50 -0.21 (-0.22%)
After hours: 07:00PM EDT
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 202493.8095.7393.1993.7193.71780,179
17 Apr 202495.3095.9293.7693.8093.80990,200
16 Apr 202494.2995.5093.3495.0195.011,098,000
15 Apr 202498.0098.0094.1994.2394.231,725,900
12 Apr 2024100.76100.7697.7898.2698.261,552,200
11 Apr 2024100.00101.2599.35100.80100.80965,100
10 Apr 202498.62100.4798.6299.4599.45951,400
09 Apr 2024101.00101.94100.44101.23101.23674,100
08 Apr 2024101.20101.69100.15101.01101.01634,900
05 Apr 202499.85101.7699.00101.50101.501,255,300
04 Apr 2024102.21102.6599.3699.4299.421,993,500
03 Apr 2024102.78102.86101.25102.16102.161,028,300
02 Apr 2024102.49102.77100.79102.64102.641,313,300
01 Apr 2024104.66105.01102.92103.49103.491,127,000
28 Mar 2024104.80105.95104.25104.62104.621,000,200
27 Mar 2024105.44105.69103.14104.92104.921,412,900
26 Mar 2024106.33108.55104.12104.43104.431,504,900
25 Mar 2024105.62105.98104.60105.65105.65885,500
22 Mar 2024104.61106.51103.65106.13106.131,444,400
21 Mar 2024107.07107.30104.74104.76104.761,070,200
20 Mar 2024105.83106.28104.73105.50105.501,317,300
19 Mar 2024104.14105.77103.61105.36105.361,120,300
18 Mar 2024106.27106.89104.78105.88105.881,633,100
15 Mar 2024107.00107.59105.45106.10106.102,938,000
14 Mar 2024109.59109.80105.86107.70107.701,552,700
13 Mar 2024107.10110.13106.75109.66109.661,393,900
12 Mar 2024108.44108.92106.85107.72107.721,456,600
11 Mar 2024109.00110.00107.09108.31108.311,976,600
08 Mar 2024112.50114.50110.14110.30110.301,862,200
07 Mar 2024109.83112.45108.64111.49111.493,501,000
06 Mar 2024109.66111.14106.87108.90108.902,737,500
05 Mar 2024108.33108.45104.18106.99106.992,585,500
04 Mar 2024109.49110.00106.56109.26109.262,864,100
01 Mar 2024107.64110.40106.33108.49108.495,649,800
29 Feb 2024107.42112.08102.77107.30107.3021,550,900
28 Feb 202486.0088.6485.3987.3087.305,748,800
27 Feb 202486.6988.1585.5786.9186.912,122,900
26 Feb 202483.5286.9482.5486.3286.322,198,300
23 Feb 202482.9884.4782.4383.2483.241,465,600
22 Feb 202483.1183.3281.9082.3082.301,674,500
21 Feb 202480.7582.5479.3581.1881.182,655,300
20 Feb 202486.9586.9982.1483.6683.662,863,100
16 Feb 202490.2390.9587.8988.8688.861,825,100
15 Feb 202489.3689.4887.0089.4489.442,312,400
14 Feb 202484.3188.5083.5387.6087.602,717,200
13 Feb 202482.2185.4680.6183.4083.402,125,400
12 Feb 202487.7088.5185.6485.9385.931,189,500
09 Feb 202486.0088.9985.6387.8587.851,823,500
08 Feb 202483.3485.5082.7184.6884.681,154,000
07 Feb 202482.2583.7382.1283.5683.561,671,100
06 Feb 202482.3782.9680.3981.8681.861,004,100
05 Feb 202481.7282.5480.6182.1482.141,172,300
02 Feb 202483.6084.2781.7082.7882.781,806,300
01 Feb 202483.8485.5182.9684.9084.901,775,700
31 Jan 202484.9685.3982.6482.6582.651,249,400
30 Jan 202486.8087.0684.9485.3885.381,057,600
29 Jan 202484.9187.2084.7287.1687.161,363,500
26 Jan 202484.0585.6083.8784.7784.77941,400
25 Jan 202486.0086.0083.9484.5184.51944,800
24 Jan 202487.2788.0485.0185.0685.061,505,900
23 Jan 202485.4086.3184.3186.2186.211,934,400
22 Jan 202483.3386.0782.9584.5584.553,135,800
19 Jan 202481.8582.1080.5381.2881.281,825,100
18 Jan 202482.4683.0080.6981.2281.221,266,800
17 Jan 202481.6782.5079.6181.8581.851,434,200
16 Jan 202482.8383.3282.2482.6682.661,246,200
12 Jan 202483.9185.1983.6783.7983.791,183,900
11 Jan 202483.8984.9882.4983.7883.781,491,500
10 Jan 202484.5084.5382.4183.9583.951,621,900
09 Jan 202483.1785.5683.1783.9983.991,970,100
08 Jan 202482.3283.8782.1283.8683.861,354,600
05 Jan 202481.9083.6781.8182.4682.461,638,800
04 Jan 202483.1184.3282.6283.3783.371,417,100
03 Jan 202485.6886.8983.7283.8783.871,916,400
02 Jan 202489.0089.3186.2587.0087.002,551,600
29 Dec 202390.7891.6189.9890.5390.531,224,500
28 Dec 202390.5091.7389.8091.3391.331,333,800
27 Dec 202391.6792.3890.5990.6090.602,198,600
26 Dec 202389.6592.2289.0791.7291.722,321,500
22 Dec 202389.0489.8088.1589.3689.361,841,200
21 Dec 202385.6589.1585.5989.0489.043,018,300
20 Dec 202386.3787.6084.9685.2785.272,080,200
19 Dec 202384.4886.8884.2686.6886.682,632,600
18 Dec 202382.8884.5882.0684.3584.353,602,400
15 Dec 202381.5883.5381.1283.1783.176,174,100
14 Dec 202380.0082.9978.5881.0681.064,964,300
13 Dec 202377.0578.9876.0678.6478.642,998,000
12 Dec 202373.3777.4473.0076.9976.993,412,400
11 Dec 202372.0074.0771.6173.5473.541,466,300
08 Dec 202371.8973.5071.5872.0172.012,783,800
07 Dec 202373.9873.9871.3272.0072.003,032,600
06 Dec 202372.8574.8071.7673.9873.982,561,800
05 Dec 202371.8272.7571.1572.6972.691,833,100
04 Dec 202372.9074.2571.8172.5072.503,207,600
01 Dec 202367.2273.7867.1373.6373.635,205,300
30 Nov 202369.3070.7966.6967.0567.056,770,400
29 Nov 202370.5272.1467.3970.7770.7710,401,600
28 Nov 202370.0373.2969.9072.6172.613,867,700
27 Nov 202372.3172.7070.2870.2870.283,988,100
24 Nov 202371.9173.2571.5073.2573.251,149,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...