UK markets closed

Okta, Inc. (OKTA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
96.08+2.83 (+3.03%)
At close: 04:00PM EDT
95.17 -0.91 (-0.95%)
After hours: 07:57PM EDT
Time period:
13 Jul 2023 - 13 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Jul 202493.1996.4292.8296.0896.081,598,500
11 Jul 202493.8895.8792.8493.2593.251,109,900
10 Jul 202495.0095.0091.1492.7992.791,442,200
09 Jul 202498.0098.3291.6094.6494.642,134,100
08 Jul 202496.1498.2595.7798.0598.052,013,800
05 Jul 202493.0896.5592.7996.3596.351,239,000
03 Jul 202494.0194.7793.4193.7993.79563,700
02 Jul 202494.8496.2293.1493.6193.611,113,500
01 Jul 202493.1494.6392.0294.5594.551,423,500
28 Jun 202492.8095.2992.6093.6193.613,899,800
27 Jun 202488.1192.5988.0992.3792.371,865,700
26 Jun 202488.5489.3688.1388.3088.30677,700
25 Jun 202488.5089.2587.6888.9088.901,391,200
24 Jun 202486.5188.6886.3588.3588.351,886,300
21 Jun 202486.3287.1885.8086.9186.913,128,900
20 Jun 202487.1587.9985.7386.5286.521,606,100
18 Jun 202489.4489.9987.4187.5487.541,336,100
17 Jun 202489.0490.4588.3389.7889.781,500,500
14 Jun 202488.4190.4687.9289.7689.761,500,900
13 Jun 202488.8389.4287.3788.2488.241,264,600
12 Jun 202490.5791.6888.8989.2989.291,645,400
11 Jun 202488.9589.8388.2989.1489.141,517,600
10 Jun 202486.8289.3286.5489.1189.112,090,000
07 Jun 202487.2587.7186.1187.4287.421,016,200
06 Jun 202488.2789.2887.5687.6987.691,194,300
05 Jun 202487.5188.9587.0188.5188.511,529,800
04 Jun 202488.1089.1086.5286.6286.621,695,900
03 Jun 202490.4991.7387.4088.5088.502,333,400
31 May 202489.2191.5986.2588.6888.684,041,400
30 May 2024100.94101.5087.8288.8188.819,808,300
29 May 202495.0297.1694.7996.3696.365,162,700
28 May 202498.0098.3495.1496.1596.152,607,800
24 May 202498.3298.3996.7297.1697.161,432,400
23 May 2024102.04102.7598.4198.7498.741,696,700
22 May 2024101.38101.96100.29100.87100.87792,300
21 May 2024101.71102.33101.30101.38101.38950,800
20 May 2024102.85103.25101.25102.63102.631,066,600
17 May 2024100.94104.11100.54102.96102.962,727,500
16 May 202499.09100.7998.75100.74100.741,161,500
15 May 202499.03100.4998.3299.2799.271,473,600
14 May 202499.0199.5797.5197.8997.89933,300
13 May 202498.0099.2497.4298.4098.401,523,100
10 May 202498.2098.8596.5097.4297.421,227,900
09 May 202497.5098.1296.6098.1298.12763,500
08 May 202497.2498.1296.3197.5497.541,388,900
07 May 202498.6499.6597.9598.5698.561,081,400
06 May 202497.8399.4796.9399.2599.251,608,800
03 May 202496.9097.7494.9796.5596.55982,300
02 May 202494.3595.6092.3795.4895.481,245,500
01 May 202494.1695.4192.0393.3493.34951,700
30 Apr 202492.1093.9892.1092.9892.981,290,000
29 Apr 202493.3194.4092.5693.1693.16975,700
26 Apr 202493.6794.3092.0992.2992.29793,300
25 Apr 202491.5493.3990.6792.9392.93854,700
24 Apr 202495.2096.2593.2093.7693.761,302,400
23 Apr 202493.6295.4993.3394.3794.37806,300
22 Apr 202492.3193.9291.6993.2493.241,025,600
19 Apr 202493.2794.2591.2692.0392.031,103,100
18 Apr 202493.8095.8493.1093.7193.71801,000
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...