Australia markets closed

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:
05 Oct 2021 - 05 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 202259.8260.7259.1259.7759.773,439,600
03 Oct 202257.5058.4455.3757.8257.823,959,900
30 Sept 202256.5059.8955.8556.8756.874,089,600
29 Sept 202255.2157.1054.5056.8056.804,715,700
28 Sept 202254.5456.2454.1355.6555.653,557,700
27 Sept 202254.3255.0052.9354.0754.072,916,100
26 Sept 202254.4055.6652.7552.8452.843,755,100
23 Sept 202253.9155.1653.1554.1854.183,913,600
22 Sept 202256.1357.1655.2255.2655.263,568,800
21 Sept 202259.0059.5056.8556.9756.973,331,200
20 Sept 202258.5759.8757.8558.5058.505,726,300
19 Sept 202258.8159.3757.7158.9158.914,656,600
16 Sept 202260.2760.7658.5159.0159.019,958,200
15 Sept 202260.8663.3260.1162.5462.545,468,200
14 Sept 202261.2061.8560.0160.8060.805,368,900
13 Sept 202261.5463.0160.7761.4861.485,549,100
12 Sept 202265.0465.8063.7364.8064.807,237,800
09 Sept 202263.8065.2362.8864.7064.706,922,000
08 Sept 202259.9664.1859.7562.6762.674,949,600
07 Sept 202260.8261.9759.3561.1961.197,387,500
06 Sept 202264.3464.7860.5260.6660.668,497,100
02 Sept 202261.8666.5061.4364.6364.6321,034,000
01 Sept 202269.1569.3458.1260.6060.6045,872,000
31 Aug 202293.7494.7889.7691.4091.404,914,700
30 Aug 202291.3593.7888.2291.1691.161,887,300
29 Aug 202291.5093.5889.3389.8089.802,664,800
26 Aug 202299.6899.6892.1493.4893.481,870,900
25 Aug 202296.6598.6895.3498.5798.571,865,600
24 Aug 202294.1697.8993.7696.6396.631,588,900
23 Aug 202294.8397.5293.4493.5193.511,383,900
22 Aug 202294.1795.9692.4193.5093.501,636,400
19 Aug 202299.12100.1492.9096.2196.212,984,600
18 Aug 2022101.07102.5799.35101.77101.771,032,900
17 Aug 2022103.70104.63100.25101.72101.721,338,200
16 Aug 2022106.00107.10101.71106.02106.021,451,200
15 Aug 2022102.70107.86102.35107.11107.111,230,400
12 Aug 2022104.50104.50101.40104.15104.151,090,400
11 Aug 2022107.13109.35101.89102.49102.491,688,500
10 Aug 2022104.06108.13104.02105.69105.692,562,400
09 Aug 2022105.87106.0699.81101.43101.432,092,100
08 Aug 2022105.67110.94105.03107.22107.221,680,800
05 Aug 2022101.00105.99100.27104.47104.471,233,400
04 Aug 2022103.61105.42100.54104.07104.071,195,000
03 Aug 2022100.96106.61100.80104.49104.493,145,700
02 Aug 202296.34100.2396.3297.8897.881,339,100
01 Aug 202296.91102.4495.2598.5398.531,380,800
29 July 202298.3498.6495.1898.4598.451,743,200
28 July 202296.4498.9293.4598.4098.401,640,700
27 July 202293.8796.5292.4796.4296.422,001,800
26 July 202298.9498.9491.0391.1791.171,877,700
25 July 2022101.68101.6898.2799.1499.141,797,600
22 July 2022104.40107.8699.91101.95101.951,611,000
21 July 2022102.53104.98101.37104.40104.401,516,800
20 July 202296.26104.6096.26103.03103.032,415,400
19 July 202297.2797.6392.2095.6995.691,728,600
18 July 202296.2499.2095.1395.4695.462,275,400
15 July 202293.5495.8291.5094.0294.021,778,400
14 July 202296.0796.6592.3192.8492.842,374,800
13 July 202293.7898.6991.2997.1097.102,016,300
12 July 2022100.57104.5394.9495.7695.762,731,700
11 July 2022102.59104.7298.77100.38100.382,217,300
08 July 2022100.84105.8899.81103.90103.902,313,300
07 July 2022100.51104.29100.17103.66103.661,490,000
06 July 2022103.03106.0599.99101.33101.332,411,500
05 July 202295.64102.8493.80102.56102.562,751,900
01 July 202290.3296.2788.5495.9895.982,424,500
30 June 202292.3292.8987.3090.4090.402,301,200
29 June 202292.2093.6690.1093.3693.361,902,100
28 June 202297.4399.6191.8392.6092.601,824,400
27 June 2022100.89101.8196.7297.2697.262,421,400
24 June 202294.80101.3594.35101.26101.265,863,100
23 June 202286.9293.9986.1493.4093.402,722,100
22 June 202282.4987.7482.3086.0286.022,085,900
21 June 202283.7586.8283.5884.1284.122,633,000
17 June 202280.0683.2979.4082.6782.675,344,400
16 June 202282.0083.6877.9679.0479.043,443,100
15 June 202283.5987.6182.8385.9185.912,746,500
14 June 202282.3784.6680.1081.4781.472,709,300
13 June 202285.8187.1180.8381.6681.663,578,400
10 June 202292.7593.6888.6990.1290.124,300,800
09 June 2022100.80101.1494.5694.9294.924,562,700
08 June 202298.93105.1698.73102.19102.193,987,900
07 June 202293.1199.7592.0999.7499.743,973,700
06 June 2022101.55101.6694.1795.0095.005,703,800
03 June 2022107.02111.3598.1298.3898.3814,341,200
02 June 202284.1394.2283.6493.6893.686,110,400
01 June 202284.4387.5782.3284.4384.432,776,100
31 May 202285.2986.9282.5683.0583.054,354,200
27 May 202282.8886.2582.3886.0686.062,466,400
26 May 202279.7983.3879.2681.2181.213,314,800
25 May 202278.4383.7978.0082.5782.572,195,000
24 May 202281.6781.6777.0178.8678.862,119,800
23 May 202284.0384.6080.0483.5183.512,152,200
20 May 202286.4787.3180.3184.2284.222,779,500
19 May 202278.9086.3477.3083.0383.034,245,700
18 May 202284.4386.4377.1678.7778.776,090,900
17 May 202292.2294.1384.4787.4887.483,368,300
16 May 202295.5097.5289.1089.3789.372,163,700
13 May 202290.9998.2990.4097.7097.703,385,800
12 May 202282.0889.9780.3187.6987.693,096,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...