OKTA

Okta Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Okta Inc OKTA NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
7.64 3.29% 239.80 20:00:00
Open Price Low Price High Price Close Price Prev Close
233.40 232.4212 242.60 239.26 232.16
more quote information »

OKTA Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week220.89242.60219.00227.142,166,18218.918.56%
1 Month238.98248.00209.65224.482,447,8780.820.34%
3 Months218.00287.44206.67237.181,999,80121.8010.0%
6 Months274.7491294.00199.0801242.211,822,802-34.95-12.72%
1 Year195.00294.00185.25230.901,676,62644.8022.97%
3 Years54.29294.0041.88139.541,937,447185.51341.7%
5 Years23.56294.0021.52119.321,731,457216.24917.83%

OKTA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 18 2021 239.26 7.10 3.06% 233.40 242.60 232.4212 4,413,668
Jun 17 2021 232.16 8.94 4.01% 223.00 233.75 222.00 2,916,760
Jun 16 2021 223.22 -1.14 -0.51% 225.26 227.36 219.24 2,891,066
Jun 15 2021 224.36 -3.43 -1.51% 227.03 230.00 223.772 1,218,964
Jun 14 2021 227.79 1.41 0.62% 226.61 231.82 225.71 2,125,154
Jun 11 2021 226.38 4.26 1.92% 220.89 226.78 219.00 1,678,968
Jun 10 2021 222.12 4.96 2.28% 216.00 222.14 215.00 1,720,458
Jun 09 2021 217.16 -0.14 -0.06% 219.65 220.76 216.10 1,296,997
Jun 08 2021 217.30 0.86 0.4% 217.08 221.6524 214.50 1,512,002
Jun 07 2021 216.44 3.08 1.44% 213.50 217.15 210.86 1,933,965
Jun 04 2021 213.36 2.64 1.25% 212.99 215.69 212.25 1,696,620
Jun 03 2021 210.72 -5.03 -2.33% 215.11 216.9999 209.65 2,945,349
Jun 02 2021 215.75 -2.89 -1.32% 218.00 221.70 214.50 2,009,348
Jun 01 2021 218.64 -3.80 -1.71% 223.13 223.595 216.73 2,561,237
May 28 2021 222.44 0.04 0.02% 223.53 225.85 219.33 2,991,761
May 27 2021 222.40 -24.13 -9.79% 227.74 229.6699 215.62 10,057,659
May 26 2021 246.53 2.38 0.97% 246.12 248.00 242.025 2,360,576
May 25 2021 244.15 1.59 0.66% 242.79 245.00 239.13 1,548,453
May 24 2021 242.56 4.25 1.78% 240.35 243.61 239.55 1,298,754
May 21 2021 238.31 4.28 1.83% 238.98 243.19 238.09 1,745,598
May 20 2021 234.03 5.61 2.46% 230.50 234.55 229.18 1,386,702
May 19 2021 228.42 1.07 0.47% 222.70 230.00 221.10 1,123,076
See More Historical Prices »


Your Recent History
NASDAQ
OKTA
Okta
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.