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
-11.80 -4.66% 241.63 19:44:01
Open Price Low Price High Price Close Price Prev Close
249.90 239.11 249.90 241.46 253.43
more quote information »

OKTA Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week253.70259.59239.11254.131,164,422-12.07-4.76%
1 Month263.00276.30239.11261.381,705,685-21.37-8.13%
3 Months243.76276.30226.06251.701,460,975-2.13-0.87%
6 Months212.01287.44208.90243.231,724,28929.6213.97%
1 Year215.95294.00199.0801242.551,632,03725.6811.89%
3 Years70.10294.0041.88154.651,896,117171.53244.69%
5 Years23.56294.0021.52126.011,711,958218.07925.59%

OKTA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 27 2021 241.46 -11.97 -4.72% 249.90 249.90 239.11 1,757,135
Sep 24 2021 253.43 -1.95 -0.76% 255.82 256.39 247.38 989,488
Sep 23 2021 255.38 -2.07 -0.8% 259.59 259.59 251.58 1,203,351
Sep 22 2021 257.45 5.69 2.26% 251.10 257.95 249.98 1,103,230
Sep 21 2021 251.76 -0.89 -0.35% 253.26 257.02 250.06 801,402
Sep 20 2021 252.65 -5.50 -2.13% 253.70 257.91 250.00 1,724,195
Sep 17 2021 258.15 2.37 0.93% 257.39 258.70 255.00 2,537,328
Sep 16 2021 255.78 2.20 0.87% 253.58 255.88 249.01 1,068,850
Sep 15 2021 253.58 0.29 0.11% 252.61 254.30 249.78 1,270,937
Sep 14 2021 253.29 3.76 1.51% 249.53 254.36 249.24 1,156,944
Sep 13 2021 249.53 -4.45 -1.75% 254.01 254.51 247.05 1,627,419
Sep 10 2021 253.98 -12.48 -4.68% 265.52 265.625 253.32 1,573,110
Sep 09 2021 266.46 3.00 1.14% 263.45 269.23 262.71 1,187,840
Sep 08 2021 263.46 -1.48 -0.56% 263.37 265.89 259.3101 1,327,125
Sep 07 2021 264.94 -5.46 -2.02% 268.82 269.88 263.39 2,115,421
Sep 03 2021 270.40 -1.35 -0.5% 271.74 276.30 267.7301 2,178,496
Sep 02 2021 271.75 6.99 2.64% 262.315 276.2264 261.075 5,246,391
Sep 01 2021 264.76 1.16 0.44% 259.50 266.21 258.78 2,319,695
Aug 31 2021 263.60 -1.38 -0.52% 262.26 266.9474 260.36 1,612,084
Aug 30 2021 264.98 2.60 0.99% 263.00 266.1786 260.11 1,363,097
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.