
Okta Inc (OKTA)
NASDAQ
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 2.68 | 2.83958465777 | 94.38 | 98.41 | 91.6 | 2244601 | 94.70089879 | CS |
4 | 12.93 | 15.3690716748 | 84.13 | 98.41 | 81.36 | 2501868 | 89.97639328 | CS |
12 | 18.84 | 24.0859115316 | 78.22 | 98.41 | 71.8402 | 3410364 | 83.65105975 | CS |
26 | 12.98 | 15.4376784015 | 84.08 | 99.91 | 70.56 | 2668248 | 81.48364374 | CS |
52 | 14.69 | 17.8341629234 | 82.37 | 114.5 | 70.56 | 2264783 | 87.51779291 | CS |
156 | -90.88 | -48.3558582526 | 187.94 | 203.79 | 44.145 | 2759493 | 83.83951593 | CS |
260 | -33.39 | -25.5960137984 | 130.45 | 294 | 44.145 | 2341513 | 122.39998634 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1738884900 | 97.47 | 0.02 | 0.02 | 97.72 | 97.9 | 95.92 | 2405911 |
1738798500 | 97.45 | 3.04 | 3.22 | 94.5 | 98.41 | 94.39 | 2438500 |
1738712100 | 94.41 | 1.17 | 1.25 | 91.71 | 94.45 | 91.6 | 1953265 |
1738625700 | 93.24 | -0.98 | -1.04 | 92.5 | 94.536 | 91.9 | 1837807 |
1738366500 | 94.22 | 0.46 | 0.49 | 94.62 | 95.24 | 93.73 | 2712359 |
1738280100 | 93.76 | -0.24 | -0.26 | 94.38 | 95.98 | 93.67 | 2281075 |
1738193700 | 94 | -0.93 | -0.98 | 94.25 | 94.47 | 92.55 | 2025920 |
1738107300 | 94.93 | 4.03 | 4.43 | 91.3 | 96.025 | 90.73 | 4464996 |
1738020900 | 90.9 | 2.04 | 2.30 | 87.1 | 91.16 | 86.45 | 2783183 |
1737761700 | 88.86 | 0.24 | 0.27 | 88.5 | 91.075 | 87.99 | 2003011 |
1737675300 | 88.62 | 0 | 0.00 | 88.62 | 88.62 | 88.62 | 0 |
1737588900 | 88.62 | -0.78 | -0.87 | 89.58 | 90.13 | 88.29 | 1534275 |
1737502500 | 89.4 | 2.11 | 2.42 | 88.44 | 89.7 | 87.95 | 2687701 |
1737156900 | 87.29 | 1.62 | 1.89 | 87.49 | 87.49 | 85.8968 | 3365764 |
1737070500 | 85.67 | 1.47 | 1.75 | 84.48 | 86.17 | 83.7258 | 2741399 |
1736984100 | 84.2 | 1.13 | 1.36 | 84.63 | 85.3 | 83.45 | 1815988 |
1736897700 | 83.07 | -0.42 | -0.50 | 83.49 | 84.6799 | 82.66 | 1931296 |
1736811300 | 83.49 | -0.88 | -1.04 | 82.99 | 83.7 | 81.36 | 2197614 |
1736552100 | 84.37 | -1.09 | -1.28 | 84.13 | 85.14 | 82.84 | 3757605 |
1736379300 | 85.46 | 0.8 | 0.94 | 83.84 | 85.6 | 82.97 | 2322017 |
1736292900 | 84.66 | 0.28 | 0.33 | 84.38 | 86.79 | 83.42 | 4617004 |
1736206500 | 84.38 | 3.62 | 4.48 | 81.85 | 85.9 | 81.45 | 2877294 |
1735947300 | 80.76 | 1.93 | 2.45 | 79.47 | 80.84 | 79.31 | 2219344 |
1735860900 | 78.83 | 0.03 | 0.04 | 79.6 | 80.4088 | 78.44 | 1892078 |
1735688100 | 78.8 | -0.84 | -1.05 | 80.4 | 80.44 | 78.44 | 2674262 |
1735601700 | 79.64 | -2 | -2.45 | 80.5 | 80.91 | 79.4 | 2693294 |
1735342500 | 81.64 | -1.38 | -1.66 | 82.4 | 82.485 | 79.8701 | 3323989 |
1735256100 | 83.02 | -0.17 | -0.20 | 82.89 | 83.2893 | 82.52 | 2514790 |
1735077840 | 83.19 | -0.41 | -0.49 | 83.64 | 84.13 | 82.88 | 1697469 |
1734996900 | 83.6 | 0.32 | 0.38 | 83.245 | 83.64 | 81.86 | 3209000 |
1734737700 | 83.28 | 1.59 | 1.95 | 80.67 | 83.56 | 80.4363 | 4763961 |
1734651300 | 81.69 | 0.28 | 0.34 | 83.7863 | 84.28 | 80.86 | 3219915 |
1734564900 | 81.41 | -4.01 | -4.69 | 85.05 | 87.06 | 80.74 | 3954767 |
1734478500 | 85.42 | 0.66 | 0.78 | 84.441905 | 85.8799 | 83.44 | 4643210 |
1734392100 | 84.76 | 2.77 | 3.38 | 84.155 | 85.3199 | 83.51 | 3958414 |
1734132900 | 81.99 | -1.92 | -2.29 | 84 | 84.11 | 81.93 | 1873558 |
1734046500 | 83.91 | -1.09 | -1.28 | 84.33 | 84.705 | 83.24 | 2568183 |
1733960100 | 85 | 2.22 | 2.68 | 83.83 | 85.78 | 82.809 | 3640537 |
1733873700 | 82.78 | -0.42 | -0.50 | 82.6 | 84.08 | 81.7501 | 3254560 |
1733787300 | 83.2 | -1.59 | -1.88 | 85.05 | 85.34 | 82.46 | 3305358 |
1733528100 | 84.79 | 1.28 | 1.53 | 84.19 | 85.34 | 82.69 | 5242635 |
1733441700 | 83.515 | -2.6 | -3.01 | 87.2 | 89.8 | 83.335 | 6544419 |
1733355300 | 86.11 | 4.4 | 5.38 | 91 | 91.37 | 82.79 | 20008003 |
1733268900 | 81.71 | 0.86 | 1.06 | 80.595 | 81.88 | 79.58 | 8817304 |
1733182500 | 80.85 | 3.29 | 4.24 | 80 | 81.44 | 79.2709 | 4417574 |
1732917840 | 77.56 | 1.14 | 1.49 | 76.21 | 77.7936 | 76.025 | 2109565 |
1732750500 | 76.42 | -0.41 | -0.53 | 76.51 | 77.05 | 74.8101 | 1851249 |
1732664100 | 76.83 | 0.33 | 0.43 | 75.905 | 77.23 | 75.25 | 2836466 |
1732577700 | 76.5 | -0.07 | -0.09 | 77.62 | 78.92 | 76.125 | 3224518 |
1732318500 | 76.57 | 1.12 | 1.48 | 78.61 | 78.61 | 75.315 | 4524687 |
1732232100 | 75.45 | 1.76 | 2.39 | 74.5 | 77.26 | 74.16 | 6445333 |
1732145700 | 73.69 | -0.82 | -1.10 | 74.71 | 74.73 | 72.88 | 2070519 |
1732059300 | 74.51 | 1.63 | 2.24 | 72.095 | 74.65 | 71.8402 | 2179579 |
1731972900 | 72.88 | -0.78 | -1.06 | 73.5425 | 73.92 | 72.1 | 2064623 |
1731713700 | 73.66 | -3.27 | -4.25 | 76.46 | 76.49 | 73.11 | 1946984 |
1731627300 | 76.93 | -1.49 | -1.90 | 78.22 | 78.52 | 76.42 | 2121450 |
1731540900 | 78.42 | 0.2 | 0.26 | 78.23 | 80.71 | 78.0364 | 2195948 |
1731454500 | 78.22 | -0.23 | -0.29 | 77 | 79.08 | 76.9 | 1393569 |
1731368100 | 78.45 | 1.7 | 2.21 | 77.14 | 78.61 | 77.135 | 1447818 |
1731108900 | 76.75 | -0.43 | -0.56 | 76.76 | 76.91 | 75.83 | 1056699 |
1731022500 | 77.18 | 0.57 | 0.74 | 76.84 | 77.67 | 76.41 | 1475401 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.