OKTA

Okta Historical Data

Company Name Stock Ticker Symbol Market Type
Okta Inc OKTA NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 101.72 04:02:19
Open Price Low Price High Price Close Price Prev Close
101.72
more quote information »

OKTA Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week107.13109.345100.2529104.201,358,959-5.41-5.05%
1 Month102.53110.9491.03101.701,680,536-0.81-0.79%
3 Months79.59111.3577.964994.922,765,74922.1327.81%
6 Months174.21188.89577.01118.002,864,208-72.49-41.61%
1 Year231.66276.3077.01158.482,256,175-129.94-56.09%
3 Years130.00294.0077.01173.401,976,214-28.28-21.75%
5 Years24.06294.0023.91133.211,915,07277.66322.78%

OKTA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 17 2022 101.72 -4.30 -4.06% 103.70 104.63 100.2529 1,334,862
Aug 16 2022 106.02 -1.09 -1.02% 106.00 107.10 101.71 1,451,268
Aug 15 2022 107.11 2.96 2.84% 102.70 107.86 102.35 1,230,050
Aug 12 2022 104.15 1.66 1.62% 104.50 104.50 101.40 1,090,491
Aug 11 2022 102.49 -3.20 -3.03% 107.13 109.345 101.885 1,688,122
Aug 10 2022 105.69 4.26 4.2% 104.06 108.13 104.02 2,562,423
Aug 09 2022 101.43 -5.79 -5.4% 105.87 106.0634 99.81 2,091,712
Aug 08 2022 107.22 2.75 2.63% 105.49 110.94 105.03 1,680,771
Aug 05 2022 104.47 0.40 0.38% 101.00 105.87 100.58 1,233,991
Aug 04 2022 104.07 -0.42 -0.4% 103.61 105.42 100.54 1,199,159
Aug 03 2022 104.49 6.61 6.75% 100.96 106.61 100.80 3,146,666
Aug 02 2022 97.88 -0.65 -0.66% 96.34 100.2299 96.23 1,338,504
Aug 01 2022 98.53 0.08 0.08% 96.91 102.44 95.25 1,380,757
Jul 29 2022 98.45 0.05 0.05% 98.34 98.6421 95.18 1,743,182
Jul 28 2022 98.40 1.98 2.05% 96.44 98.92 93.45 1,640,175
Jul 27 2022 96.42 5.25 5.76% 93.915 96.52 92.47 2,001,274
Jul 26 2022 91.17 -7.97 -8.04% 98.94 98.94 91.03 1,873,084
Jul 25 2022 99.14 -2.81 -2.76% 101.68 101.68 98.27 1,796,726
Jul 22 2022 101.95 -2.45 -2.35% 104.40 107.86 99.91 1,610,997
Jul 21 2022 104.40 1.37 1.33% 102.53 104.98 101.37 1,516,506
Jul 20 2022 103.03 7.34 7.67% 96.26 104.60 96.26 2,414,978
Jul 19 2022 95.69 0.23 0.24% 97.27 97.63 92.20 1,727,643
Jul 18 2022 95.46 1.44 1.53% 95.90 99.20 95.13 2,274,177
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.

Log in to InvestorsHub
Register Now