Okta Inc (OKTA)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.82 | -0.869565217391 | 94.3 | 97.2395 | 90.92 | 1304299 | 93.94753604 | CS |
| 4 | 0.68 | 0.73275862069 | 92.8 | 100.73 | 90.92 | 1568703 | 95.12425202 | CS |
| 12 | -3.42 | -3.52941176471 | 96.9 | 104.1087 | 85.73 | 1772780 | 93.31672421 | CS |
| 26 | 9.43 | 11.2195121951 | 84.05 | 114.5 | 79.35 | 1860068 | 95.96810325 | CS |
| 52 | 22.75 | 32.1645694896 | 70.73 | 114.5 | 65.04 | 2185001 | 85.39893876 | CS |
| 156 | -163.32 | -63.5981308411 | 256.8 | 276.3 | 44.145 | 2583915 | 100.78176247 | CS |
| 260 | -44.15 | -32.0787618978 | 137.63 | 294 | 44.145 | 2285957 | 126.66463956 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 93.48 | 0.37 | 0.40 | 94.36 | 95.18 | 91.89 | 1321744 |
| 1721946900 | 93.11 | 0.42 | 0.45 | 91.66 | 95.0625 | 90.92 | 1535858 |
| 1721860500 | 92.69 | -3.36 | -3.50 | 95.47 | 96.3 | 92.42 | 1605813 |
| 1721774100 | 96.05 | 1.15 | 1.21 | 95 | 97.2395 | 94.785 | 1121136 |
| 1721687700 | 94.9 | 0.87 | 0.93 | 94.94 | 96.99 | 94 | 876202 |
| 1721428500 | 94.03 | 0.11 | 0.12 | 94.3 | 94.3 | 92.64 | 1382486 |
| 1721342100 | 93.92 | -2.27 | -2.36 | 96.75 | 96.755 | 93.255 | 1758927 |
| 1721255700 | 96.19 | -4.2 | -4.18 | 98.93 | 99.42 | 95.9 | 1707143 |
| 1721169300 | 100.39 | 1.92 | 1.95 | 99.4 | 100.73 | 98.26 | 1770993 |
| 1721082900 | 98.47 | 2.39 | 2.49 | 97 | 99.24 | 96.28 | 1568034 |
| 1720823700 | 96.08 | 2.83 | 3.03 | 93.88 | 96.42 | 92.82 | 1598496 |
| 1720737300 | 93.25 | 0.46 | 0.50 | 94.25 | 95.87 | 92.84 | 1052417 |
| 1720650900 | 92.79 | -1.85 | -1.95 | 95 | 95 | 91.14 | 1441765 |
| 1720564500 | 94.64 | -3.41 | -3.48 | 98 | 98.32 | 91.6 | 2134164 |
| 1720478100 | 98.05 | 1.7 | 1.76 | 96.14 | 98.25 | 95.77 | 2012270 |
| 1720218900 | 96.35 | 2.56 | 2.73 | 93.08 | 96.55 | 92.79 | 1239020 |
| 1720040640 | 93.79 | 0.18 | 0.19 | 94.01 | 94.7699 | 93.41 | 563728 |
| 1719959700 | 93.61 | -0.94 | -0.99 | 94.84 | 96.225 | 93.14 | 1113523 |
| 1719873300 | 94.55 | 0.94 | 1.00 | 93.14 | 94.63 | 92.0201 | 1423081 |
| 1719614100 | 93.61 | 1.24 | 1.34 | 92.8 | 95.29 | 92.6 | 3900307 |
| 1719527700 | 92.37 | 4.07 | 4.61 | 88.11 | 92.59 | 88.0875 | 1864189 |
| 1719441300 | 88.3 | -0.6 | -0.67 | 88.54 | 89.365 | 88.13 | 677338 |
| 1719354900 | 88.9 | 0.55 | 0.62 | 88.5 | 89.25 | 87.675 | 1389825 |
| 1719268500 | 88.35 | 1.44 | 1.66 | 86.51 | 88.68 | 86.35 | 1885532 |
| 1719009300 | 86.91 | 0.39 | 0.45 | 86.32 | 87.18 | 85.8029 | 3128933 |
| 1718922900 | 86.52 | -1.02 | -1.17 | 87.15 | 87.99 | 85.73 | 1604572 |
| 1718750100 | 87.54 | -2.24 | -2.49 | 89.44 | 89.99 | 87.41 | 1335611 |
| 1718663700 | 89.78 | 0.02 | 0.02 | 89.04 | 90.45 | 88.33 | 1499141 |
| 1718404500 | 89.76 | 1.52 | 1.72 | 88.41 | 90.465 | 87.92 | 1500756 |
| 1718318100 | 88.24 | -1.05 | -1.18 | 88.83 | 89.4193 | 87.37 | 1264090 |
| 1718231700 | 89.29 | 0.15 | 0.17 | 90.57 | 91.68 | 88.89 | 1534835 |
| 1718145300 | 89.14 | 0.03 | 0.03 | 88.95 | 89.83 | 88.29 | 1517329 |
| 1718058900 | 89.11 | 1.69 | 1.93 | 87.13 | 89.32 | 86.54 | 2088840 |
| 1717799700 | 87.42 | -0.27 | -0.31 | 86.7738 | 87.52 | 86.11 | 985393 |
| 1717713300 | 87.69 | -0.82 | -0.93 | 88.27 | 89.28 | 87.5601 | 1193478 |
| 1717626900 | 88.51 | 1.89 | 2.18 | 87.51 | 88.95 | 87.0101 | 1529222 |
| 1717540500 | 86.62 | -1.88 | -2.12 | 88.1 | 89.1 | 86.52 | 1694639 |
| 1717454100 | 88.5 | -0.18 | -0.20 | 90.49 | 91.73 | 87.4 | 2332948 |
| 1717194900 | 88.68 | -0.13 | -0.15 | 89.53 | 91.2801 | 86.5001 | 4040103 |
| 1717108500 | 88.81 | -7.55 | -7.84 | 100.94 | 101.5 | 87.82 | 9802959 |
| 1717022100 | 96.36 | 0.21 | 0.22 | 95.02 | 97.16 | 94.7934 | 5135808 |
| 1716935700 | 96.15 | -1.01 | -1.04 | 98 | 98.34 | 95.14 | 2527580 |
| 1716590100 | 97.16 | -1.58 | -1.60 | 98.32 | 98.15 | 96.725 | 1431575 |
| 1716503700 | 98.74 | -2.13 | -2.11 | 102.04 | 102.75 | 98.41 | 1602137 |
| 1716417300 | 100.87 | -0.51 | -0.50 | 101.38 | 101.965 | 100.295 | 791680 |
| 1716330900 | 101.38 | -1.25 | -1.22 | 101.71 | 102.33 | 101.3 | 950803 |
| 1716244500 | 102.63 | -0.33 | -0.32 | 102.85 | 103.25 | 101.25 | 1064669 |
| 1715985300 | 102.96 | 2.22 | 2.20 | 100.94 | 104.1087 | 100.54 | 2727119 |
| 1715898900 | 100.74 | 1.47 | 1.48 | 99.09 | 100.79 | 98.75 | 1161070 |
| 1715812500 | 99.27 | 1.38 | 1.41 | 99.03 | 100.2 | 98.8946 | 1473596 |
| 1715726100 | 97.89 | -0.51 | -0.52 | 99.01 | 99.57 | 97.51 | 933322 |
| 1715639700 | 98.4 | 0.98 | 1.01 | 98 | 99.24 | 97.42 | 1523075 |
| 1715380500 | 97.42 | -0.7 | -0.71 | 98.2 | 98.8471 | 96.5 | 1227900 |
| 1715294100 | 98.12 | 0.58 | 0.59 | 97.5 | 98.12 | 96.6 | 761355 |
| 1715207700 | 97.54 | -1.02 | -1.03 | 97.24 | 98.12 | 96.31 | 1388924 |
| 1715121300 | 98.56 | -0.69 | -0.70 | 98.64 | 99.6542 | 97.95 | 1081365 |
| 1715034900 | 99.25 | 2.7 | 2.80 | 97.83 | 99.47 | 96.93 | 1608237 |
| 1714775700 | 96.55 | 1.07 | 1.12 | 96.9 | 96.66 | 95.001 | 983150 |
| 1714689300 | 95.48 | 2.14 | 2.29 | 94.35 | 95.6 | 92.3701 | 1245150 |
| 1714602900 | 93.34 | 0.36 | 0.39 | 94.16 | 95.41 | 92.0256 | 951027 |
| 1714516500 | 92.98 | -0.18 | -0.19 | 92.1 | 93.98 | 92.1 | 1290025 |
| 1714430100 | 93.16 | 0.87 | 0.94 | 93.31 | 94.4 | 92.56 | 975858 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
