Okta Inc (0OK.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 06:15PM CEST. Market open.
Time period:
16 Sept 2023 - 16 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 Sept 2024 | 66.25 | 66.51 | 66.25 | 66.51 | 66.51 | - |
| 13 Sept 2024 | 66.41 | 67.42 | 66.41 | 66.93 | 66.93 | 300 |
| 12 Sept 2024 | 66.52 | 66.72 | 66.52 | 66.54 | 66.54 | - |
| 11 Sept 2024 | 63.59 | 63.59 | 63.59 | 63.59 | 63.59 | - |
| 10 Sept 2024 | 64.26 | 64.26 | 64.26 | 64.26 | 64.26 | - |
| 09 Sept 2024 | 65.44 | 65.61 | 65.20 | 65.20 | 65.20 | 4 |
| 06 Sept 2024 | 66.54 | 66.54 | 65.24 | 65.52 | 65.52 | 3 |
| 05 Sept 2024 | 67.71 | 68.00 | 67.25 | 67.25 | 67.25 | 186 |
| 04 Sept 2024 | 68.18 | 68.56 | 67.86 | 68.56 | 68.56 | 60 |
| 03 Sept 2024 | 71.26 | 72.02 | 69.08 | 69.08 | 69.08 | 24 |
| 02 Sept 2024 | 71.02 | 71.02 | 71.02 | 71.02 | 71.02 | - |
| 30 Aug 2024 | 72.72 | 72.72 | 70.81 | 70.81 | 70.81 | 119 |
| 29 Aug 2024 | 86.81 | 86.81 | 70.95 | 71.34 | 71.34 | 60 |
| 28 Aug 2024 | 86.81 | 86.81 | 86.46 | 86.64 | 86.64 | - |
| 27 Aug 2024 | 87.20 | 87.20 | 86.46 | 86.46 | 86.46 | - |
| 26 Aug 2024 | 88.16 | 88.16 | 87.65 | 87.76 | 87.76 | - |
| 23 Aug 2024 | 87.33 | 87.82 | 87.33 | 87.82 | 87.82 | - |
| 22 Aug 2024 | 87.42 | 87.50 | 87.42 | 87.50 | 87.50 | - |
| 21 Aug 2024 | 86.99 | 87.70 | 86.99 | 87.63 | 87.63 | - |
| 20 Aug 2024 | 88.13 | 88.13 | 88.13 | 88.13 | 88.13 | - |
| 19 Aug 2024 | 86.96 | 87.79 | 86.96 | 87.79 | 87.79 | - |
| 16 Aug 2024 | 86.87 | 86.87 | 86.87 | 86.87 | 86.87 | - |
| 15 Aug 2024 | 86.27 | 87.73 | 86.27 | 87.33 | 87.33 | - |
| 14 Aug 2024 | 83.51 | 86.00 | 83.51 | 86.00 | 86.00 | - |
| 13 Aug 2024 | 84.00 | 84.75 | 84.00 | 84.75 | 84.75 | - |
| 12 Aug 2024 | 82.46 | 83.61 | 82.46 | 83.61 | 83.61 | - |
| 09 Aug 2024 | 80.71 | 81.18 | 80.71 | 81.18 | 81.18 | 67 |
| 08 Aug 2024 | 77.95 | 77.95 | 77.95 | 77.95 | 77.95 | - |
| 07 Aug 2024 | 76.92 | 79.68 | 76.92 | 79.68 | 79.68 | - |
| 06 Aug 2024 | 76.62 | 76.70 | 75.63 | 75.67 | 75.67 | 20 |
| 05 Aug 2024 | 74.00 | 74.90 | 74.00 | 74.43 | 74.43 | 713 |
| 02 Aug 2024 | 82.76 | 82.76 | 80.43 | 80.43 | 80.43 | 52 |
| 01 Aug 2024 | 86.88 | 86.88 | 86.88 | 86.88 | 86.88 | - |
| 31 July 2024 | 86.50 | 87.34 | 86.50 | 87.34 | 87.34 | - |
| 30 July 2024 | 86.61 | 86.61 | 85.36 | 85.97 | 85.97 | - |
| 29 July 2024 | 86.28 | 86.28 | 86.28 | 86.28 | 86.28 | - |
| 26 July 2024 | 85.79 | 85.79 | 85.79 | 85.79 | 85.79 | - |
| 25 July 2024 | 84.91 | 86.24 | 84.91 | 86.24 | 86.24 | - |
| 24 July 2024 | 87.36 | 87.87 | 87.36 | 87.87 | 87.87 | - |
| 23 July 2024 | 86.52 | 89.44 | 86.52 | 89.44 | 89.44 | - |
| 22 July 2024 | 86.29 | 86.97 | 86.29 | 86.97 | 86.97 | - |
| 19 July 2024 | 86.11 | 86.11 | 86.11 | 86.11 | 86.11 | - |
| 18 July 2024 | 87.85 | 88.74 | 87.85 | 88.74 | 88.74 | 50 |
| 17 July 2024 | 91.26 | 91.79 | 88.03 | 88.03 | 88.03 | 54 |
| 16 July 2024 | 90.16 | 92.06 | 90.16 | 92.06 | 92.06 | 20 |
| 15 July 2024 | 87.84 | 89.81 | 87.84 | 89.81 | 89.81 | 300 |
| 12 July 2024 | 85.51 | 87.48 | 85.51 | 87.27 | 87.27 | 534 |
| 11 July 2024 | 85.11 | 86.70 | 85.11 | 85.93 | 85.93 | 65 |
| 10 July 2024 | 87.17 | 87.17 | 85.65 | 85.93 | 85.93 | 30 |
| 09 July 2024 | 90.36 | 90.36 | 87.16 | 87.16 | 87.16 | 275 |
| 08 July 2024 | 88.49 | 90.54 | 88.49 | 90.54 | 90.54 | - |
| 05 July 2024 | 86.38 | 88.62 | 86.38 | 88.62 | 88.62 | 24 |
| 04 July 2024 | 86.57 | 86.57 | 86.57 | 86.57 | 86.57 | - |
| 03 July 2024 | 87.01 | 87.10 | 86.71 | 87.10 | 87.10 | 26 |
| 02 July 2024 | 87.45 | 87.45 | 87.04 | 87.04 | 87.04 | 25 |
| 01 July 2024 | 86.83 | 87.94 | 86.68 | 87.94 | 87.94 | 18 |
| 28 June 2024 | 86.23 | 86.28 | 86.23 | 86.28 | 86.28 | 45 |
| 27 June 2024 | 82.01 | 84.94 | 82.01 | 84.94 | 84.94 | - |
| 26 June 2024 | 82.81 | 82.81 | 82.81 | 82.81 | 82.81 | - |
| 25 June 2024 | 82.11 | 82.11 | 82.11 | 82.11 | 82.11 | - |
| 24 June 2024 | 80.64 | 80.64 | 80.35 | 80.35 | 80.35 | 15 |
| 21 June 2024 | 80.48 | 81.23 | 80.48 | 81.23 | 81.23 | 56 |
| 20 June 2024 | 81.05 | 81.05 | 79.68 | 80.33 | 80.33 | - |
| 19 June 2024 | 81.19 | 81.19 | 81.10 | 81.10 | 81.10 | 500 |
| 18 June 2024 | 83.32 | 83.32 | 83.32 | 83.32 | 83.32 | - |
| 17 June 2024 | 84.31 | 84.31 | 84.31 | 84.31 | 84.31 | - |
| 14 June 2024 | 82.05 | 82.05 | 82.05 | 82.05 | 82.05 | - |
| 13 June 2024 | 82.80 | 82.82 | 81.53 | 81.97 | 81.97 | 75 |
| 12 June 2024 | 82.64 | 82.64 | 82.54 | 82.54 | 82.54 | - |
| 11 June 2024 | 82.32 | 82.95 | 82.29 | 82.95 | 82.95 | - |
| 10 June 2024 | 80.85 | 82.66 | 80.85 | 82.62 | 82.62 | 45 |
| 07 June 2024 | 80.09 | 80.09 | 80.09 | 80.09 | 80.09 | - |
| 06 June 2024 | 80.92 | 81.42 | 80.54 | 81.42 | 81.42 | - |
| 05 June 2024 | 80.16 | 80.16 | 80.16 | 80.16 | 80.16 | - |
| 04 June 2024 | 80.69 | 80.69 | 80.69 | 80.69 | 80.69 | - |
| 03 June 2024 | 81.75 | 81.75 | 81.75 | 81.75 | 81.75 | - |
| 31 May 2024 | 81.51 | 82.44 | 79.31 | 79.46 | 79.46 | 1,761 |
| 30 May 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - |
| 29 May 2024 | 88.11 | 89.23 | 88.11 | 89.23 | 89.23 | - |
| 28 May 2024 | 90.40 | 90.40 | 87.90 | 88.99 | 88.99 | 20 |
| 27 May 2024 | 89.38 | 90.40 | 89.38 | 90.40 | 90.40 | - |
| 24 May 2024 | 90.90 | 90.90 | 89.37 | 90.18 | 90.18 | 120 |
| 23 May 2024 | 93.44 | 93.44 | 91.16 | 91.16 | 91.16 | - |
| 22 May 2024 | 93.01 | 93.01 | 93.01 | 93.01 | 93.01 | - |
| 21 May 2024 | 93.15 | 94.57 | 93.15 | 94.57 | 94.57 | 43 |
| 20 May 2024 | 94.30 | 95.07 | 94.30 | 95.07 | 95.07 | 10 |
| 17 May 2024 | 92.42 | 94.76 | 92.42 | 94.76 | 94.76 | - |
| 16 May 2024 | 90.82 | 91.58 | 90.82 | 91.58 | 91.58 | 10 |
| 15 May 2024 | 90.01 | 91.53 | 90.01 | 91.53 | 91.53 | 810 |
| 14 May 2024 | 90.73 | 90.73 | 90.40 | 90.40 | 90.40 | - |
| 13 May 2024 | 90.30 | 90.99 | 90.30 | 90.99 | 90.99 | 20 |
| 10 May 2024 | 90.89 | 90.89 | 90.89 | 90.89 | 90.89 | - |
| 09 May 2024 | 90.11 | 90.11 | 90.11 | 90.11 | 90.11 | - |
| 08 May 2024 | 91.34 | 91.34 | 91.34 | 91.34 | 91.34 | - |
| 07 May 2024 | 91.86 | 91.86 | 91.86 | 91.86 | 91.86 | - |
| 06 May 2024 | 89.41 | 91.44 | 89.41 | 91.44 | 91.44 | 453 |
| 03 May 2024 | 89.03 | 89.03 | 89.03 | 89.03 | 89.03 | - |
| 02 May 2024 | 87.06 | 87.06 | 87.06 | 87.06 | 87.06 | - |
| 30 Apr 2024 | 86.59 | 86.59 | 86.34 | 86.34 | 86.34 | - |
| 29 Apr 2024 | 86.78 | 86.78 | 86.78 | 86.78 | 86.78 | 90 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.