Okta Inc (0OK.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 09:00PM CEST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 86.87 | 88.66 | 86.87 | 88.66 | 88.66 | 20 |
| 22 Apr 2024 | 86.41 | 87.11 | 86.41 | 87.04 | 87.04 | 66 |
| 19 Apr 2024 | 86.91 | 87.48 | 85.81 | 86.30 | 86.30 | 25 |
| 18 Apr 2024 | 87.82 | 88.67 | 87.82 | 87.93 | 87.93 | 10 |
| 17 Apr 2024 | 88.76 | 89.77 | 88.37 | 88.37 | 88.37 | 5 |
| 16 Apr 2024 | 88.36 | 89.16 | 87.92 | 89.16 | 89.16 | 150 |
| 15 Apr 2024 | 93.12 | 93.12 | 90.00 | 90.00 | 90.00 | 74 |
| 12 Apr 2024 | 93.86 | 95.27 | 92.55 | 92.55 | 92.55 | 289 |
| 11 Apr 2024 | 92.13 | 93.45 | 92.13 | 93.45 | 93.45 | 32 |
| 10 Apr 2024 | 92.74 | 92.74 | 92.12 | 92.12 | 92.12 | - |
| 09 Apr 2024 | 92.66 | 92.66 | 92.66 | 92.66 | 92.66 | - |
| 08 Apr 2024 | 93.83 | 93.83 | 93.83 | 93.83 | 93.83 | - |
| 05 Apr 2024 | 91.96 | 91.96 | 91.96 | 91.96 | 91.96 | - |
| 04 Apr 2024 | 94.04 | 94.04 | 94.04 | 94.04 | 94.04 | - |
| 03 Apr 2024 | 94.51 | 94.51 | 94.51 | 94.51 | 94.51 | - |
| 02 Apr 2024 | 95.93 | 96.99 | 95.93 | 96.03 | 96.03 | 2 |
| 28 Mar 2024 | 96.41 | 97.85 | 96.41 | 97.85 | 97.85 | 11 |
| 27 Mar 2024 | 96.27 | 96.27 | 96.27 | 96.27 | 96.27 | - |
| 26 Mar 2024 | 97.43 | 97.43 | 97.43 | 97.43 | 97.43 | - |
| 25 Mar 2024 | 97.65 | 97.95 | 96.93 | 96.93 | 96.93 | 95 |
| 22 Mar 2024 | 96.39 | 98.01 | 96.39 | 97.86 | 97.86 | 200 |
| 21 Mar 2024 | 96.72 | 97.63 | 96.72 | 96.89 | 96.89 | 85 |
| 20 Mar 2024 | 96.60 | 96.60 | 96.60 | 96.60 | 96.60 | - |
| 19 Mar 2024 | 96.37 | 96.94 | 96.37 | 96.94 | 96.94 | 157 |
| 18 Mar 2024 | 97.50 | 97.73 | 97.48 | 97.48 | 97.48 | - |
| 15 Mar 2024 | 98.53 | 98.53 | 98.53 | 98.53 | 98.53 | - |
| 14 Mar 2024 | 100.12 | 100.12 | 97.77 | 97.77 | 97.77 | 40 |
| 13 Mar 2024 | 98.35 | 100.04 | 98.35 | 100.04 | 100.04 | - |
| 12 Mar 2024 | 99.19 | 99.37 | 98.39 | 98.39 | 98.39 | - |
| 11 Mar 2024 | 99.53 | 100.40 | 99.53 | 100.40 | 100.40 | 40 |
| 08 Mar 2024 | 100.76 | 102.42 | 100.76 | 101.24 | 101.24 | 60 |
| 07 Mar 2024 | 98.89 | 102.58 | 98.89 | 102.24 | 102.24 | 22 |
| 06 Mar 2024 | 100.36 | 100.98 | 98.50 | 98.50 | 98.50 | 32 |
| 05 Mar 2024 | 100.98 | 100.98 | 96.92 | 97.53 | 97.53 | 331 |
| 04 Mar 2024 | 99.61 | 100.60 | 98.61 | 100.00 | 100.00 | 36 |
| 01 Mar 2024 | 98.71 | 99.80 | 98.71 | 99.64 | 99.64 | 82 |
| 29 Feb 2024 | 99.50 | 102.42 | 98.50 | 102.42 | 102.42 | 295 |
| 28 Feb 2024 | 80.09 | 80.73 | 79.54 | 80.73 | 80.73 | 50 |
| 27 Feb 2024 | 79.00 | 79.74 | 79.00 | 79.74 | 79.74 | 10 |
| 26 Feb 2024 | 76.39 | 76.39 | 76.39 | 76.39 | 76.39 | - |
| 23 Feb 2024 | 75.74 | 75.74 | 75.66 | 75.66 | 75.66 | 400 |
| 22 Feb 2024 | 75.96 | 75.96 | 75.96 | 75.96 | 75.96 | - |
| 21 Feb 2024 | 76.16 | 76.16 | 74.97 | 74.97 | 74.97 | 195 |
| 20 Feb 2024 | 81.74 | 81.74 | 81.74 | 81.74 | 81.74 | - |
| 19 Feb 2024 | 81.58 | 81.58 | 81.58 | 81.58 | 81.58 | - |
| 16 Feb 2024 | 83.41 | 83.41 | 82.76 | 82.76 | 82.76 | - |
| 15 Feb 2024 | 81.41 | 82.91 | 81.41 | 82.69 | 82.69 | 227 |
| 14 Feb 2024 | 77.62 | 77.62 | 77.62 | 77.62 | 77.62 | - |
| 13 Feb 2024 | 79.33 | 79.33 | 77.90 | 78.42 | 78.42 | 516 |
| 12 Feb 2024 | 80.99 | 81.79 | 80.99 | 81.79 | 81.79 | 40 |
| 09 Feb 2024 | 78.62 | 81.72 | 78.62 | 81.72 | 81.72 | 30 |
| 08 Feb 2024 | 77.11 | 78.81 | 77.11 | 78.47 | 78.47 | - |
| 07 Feb 2024 | 75.60 | 77.39 | 75.60 | 77.39 | 77.39 | - |
| 06 Feb 2024 | 76.21 | 76.21 | 76.21 | 76.21 | 76.21 | - |
| 05 Feb 2024 | 76.27 | 76.73 | 76.27 | 76.73 | 76.73 | 39 |
| 02 Feb 2024 | 78.00 | 78.00 | 76.46 | 76.46 | 76.46 | - |
| 01 Feb 2024 | 76.30 | 76.30 | 76.30 | 76.30 | 76.30 | - |
| 31 Jan 2024 | 76.78 | 77.89 | 76.78 | 77.89 | 77.89 | 53 |
| 30 Jan 2024 | 79.77 | 79.77 | 79.30 | 79.30 | 79.30 | 13 |
| 29 Jan 2024 | 78.01 | 78.52 | 78.01 | 78.52 | 78.52 | - |
| 26 Jan 2024 | 77.04 | 77.04 | 77.04 | 77.04 | 77.04 | - |
| 25 Jan 2024 | 77.79 | 78.43 | 77.79 | 78.43 | 78.43 | 184 |
| 24 Jan 2024 | 79.49 | 79.60 | 78.43 | 78.43 | 78.43 | 15 |
| 23 Jan 2024 | 77.13 | 78.56 | 77.13 | 78.56 | 78.56 | - |
| 22 Jan 2024 | 75.30 | 77.57 | 75.30 | 77.57 | 77.57 | - |
| 19 Jan 2024 | 74.52 | 75.01 | 74.52 | 75.01 | 75.01 | 20 |
| 18 Jan 2024 | 74.83 | 74.83 | 74.83 | 74.83 | 74.83 | - |
| 17 Jan 2024 | 75.13 | 75.13 | 75.13 | 75.13 | 75.13 | - |
| 16 Jan 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - |
| 15 Jan 2024 | 76.25 | 76.25 | 76.25 | 76.25 | 76.25 | 5 |
| 12 Jan 2024 | 75.85 | 76.78 | 75.85 | 76.78 | 76.78 | 12 |
| 11 Jan 2024 | 76.35 | 76.35 | 76.35 | 76.35 | 76.35 | - |
| 10 Jan 2024 | 76.44 | 76.80 | 76.44 | 76.80 | 76.80 | - |
| 09 Jan 2024 | 76.14 | 77.81 | 76.14 | 77.81 | 77.81 | - |
| 08 Jan 2024 | 74.94 | 76.47 | 74.94 | 76.47 | 76.47 | 120 |
| 05 Jan 2024 | 74.50 | 74.50 | 74.02 | 74.02 | 74.02 | 60 |
| 04 Jan 2024 | 76.48 | 76.48 | 76.48 | 76.48 | 76.48 | - |
| 03 Jan 2024 | 78.90 | 78.90 | 78.90 | 78.90 | 78.90 | - |
| 02 Jan 2024 | 81.74 | 81.74 | 78.78 | 78.78 | 78.78 | 10 |
| 29 Dec 2023 | 82.19 | 82.19 | 82.06 | 82.06 | 82.06 | 19 |
| 28 Dec 2023 | 81.26 | 82.25 | 81.26 | 82.24 | 82.24 | 535 |
| 27 Dec 2023 | 82.31 | 82.99 | 82.31 | 82.99 | 82.99 | 150 |
| 22 Dec 2023 | 80.37 | 81.00 | 80.37 | 81.00 | 81.00 | 35 |
| 21 Dec 2023 | 77.89 | 80.00 | 77.89 | 80.00 | 80.00 | 121 |
| 20 Dec 2023 | 78.65 | 78.65 | 78.65 | 78.65 | 78.65 | 100 |
| 19 Dec 2023 | 76.49 | 78.25 | 76.49 | 78.25 | 78.25 | 96 |
| 18 Dec 2023 | 76.27 | 77.21 | 76.27 | 77.21 | 77.21 | 7 |
| 15 Dec 2023 | 73.51 | 76.31 | 73.51 | 76.31 | 76.31 | 10 |
| 14 Dec 2023 | 72.18 | 73.00 | 72.01 | 72.01 | 72.01 | 1,369 |
| 13 Dec 2023 | 71.55 | 71.55 | 71.55 | 71.55 | 71.55 | - |
| 12 Dec 2023 | 67.99 | 67.99 | 67.99 | 67.99 | 67.99 | - |
| 11 Dec 2023 | 66.43 | 68.73 | 66.43 | 68.56 | 68.56 | - |
| 08 Dec 2023 | 66.13 | 67.03 | 66.13 | 67.03 | 67.03 | - |
| 07 Dec 2023 | 68.32 | 68.32 | 67.01 | 67.01 | 67.01 | 500 |
| 06 Dec 2023 | 67.34 | 68.58 | 67.34 | 68.58 | 68.58 | 100 |
| 05 Dec 2023 | 66.26 | 66.26 | 66.26 | 66.26 | 66.26 | - |
| 04 Dec 2023 | 67.28 | 67.28 | 67.14 | 67.14 | 67.14 | 14 |
| 01 Dec 2023 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | - |
| 30 Nov 2023 | 63.26 | 63.26 | 61.65 | 61.65 | 61.65 | 15 |
| 29 Nov 2023 | 62.00 | 66.00 | 62.00 | 64.09 | 64.09 | 356 |
| *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.