Okta Inc (OKTA)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.11 | 4.38707857244 | 70.89 | 75.09 | 70.81 | 2032326 | 73.80641818 | CS |
| 4 | -24.49 | -24.8654685755 | 98.49 | 99.91 | 70.56 | 2967146 | 80.04690549 | CS |
| 12 | -14.54 | -16.421956178 | 88.54 | 100.73 | 70.56 | 2006526 | 86.64983098 | CS |
| 26 | -32.27 | -30.3660487438 | 106.27 | 108.5479 | 70.56 | 1753753 | 90.63078186 | CS |
| 52 | -9.28 | -11.1431316042 | 83.28 | 114.5 | 65.04 | 2164557 | 86.1189431 | CS |
| 156 | -179.7 | -70.8316909736 | 253.7 | 272.27 | 44.145 | 2623048 | 95.44810254 | CS |
| 260 | -30.8 | -29.3893129771 | 104.8 | 294 | 44.145 | 2285433 | 125.53219324 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726698900 | 73.89 | -0.32 | -0.43 | 74.25 | 74.6 | 73.44 | 1820932 |
| 1726612500 | 74.21 | 0.18 | 0.24 | 74.81 | 74.94 | 73.81 | 2555503 |
| 1726526100 | 74.03 | -0.03 | -0.04 | 73.76 | 74.9283 | 73.47 | 1633051 |
| 1726266900 | 74.06 | 0.56 | 0.76 | 73.75 | 75.09 | 73.58 | 1493920 |
| 1726180500 | 73.5 | 0.16 | 0.22 | 73.53 | 74.2899 | 73.07 | 2156202 |
| 1726094100 | 73.34 | 2.34 | 3.30 | 70.89 | 73.81 | 70.81 | 2386204 |
| 1726007700 | 71 | -0.27 | -0.38 | 71.6 | 71.7 | 70.56 | 2880382 |
| 1725921300 | 71.27 | -1.18 | -1.63 | 72.69 | 73.14 | 71.18 | 3300366 |
| 1725662100 | 72.45 | -2.26 | -3.03 | 74.99 | 75.34 | 72.12 | 2461790 |
| 1725575700 | 74.71 | -0.55 | -0.73 | 74.92 | 75.69 | 74.115 | 2228371 |
| 1725489300 | 75.26 | -0.78 | -1.03 | 74.95 | 76.9263 | 74.3 | 2407003 |
| 1725402900 | 76.04 | -2.69 | -3.42 | 78.58 | 80.24 | 75.81 | 3409950 |
| 1725057300 | 78.73 | -0.78 | -0.98 | 80.06 | 80.82 | 78.05 | 4433624 |
| 1724970900 | 79.51 | -17.03 | -17.64 | 83.21 | 83.875 | 77.64 | 14462962 |
| 1724884500 | 96.54 | -0.44 | -0.45 | 96.89 | 98.26 | 95.36 | 4037617 |
| 1724798100 | 96.98 | -0.81 | -0.83 | 97.21 | 97.78 | 96.33 | 1835843 |
| 1724711700 | 97.79 | -1.22 | -1.23 | 99.28 | 99.91 | 97.11 | 1652364 |
| 1724452500 | 99.01 | 1.9 | 1.96 | 98 | 99.4999 | 97.305 | 1039281 |
| 1724366100 | 97.11 | -0.82 | -0.84 | 98.9 | 99.64 | 96.81 | 1445853 |
| 1724279700 | 97.93 | 0.32 | 0.33 | 98.49 | 98.62 | 97.38 | 845021 |
| 1724193300 | 97.61 | -0.32 | -0.33 | 97.83 | 99.12 | 96.88 | 987529 |
| 1724106900 | 97.93 | 1.24 | 1.28 | 96.955 | 97.93 | 95.56 | 1099709 |
| 1723847700 | 96.69 | 1.18 | 1.24 | 95.2 | 96.84 | 94.32 | 1763441 |
| 1723761300 | 95.51 | 0.43 | 0.45 | 96.5 | 97.54 | 95.4 | 1292170 |
| 1723674900 | 95.08 | 2.26 | 2.43 | 93.25 | 95.21 | 92.005 | 1623054 |
| 1723588500 | 92.82 | 0.8 | 0.87 | 92.02 | 94.82 | 91 | 1565902 |
| 1723502100 | 92.02 | 1.66 | 1.84 | 90.36 | 92.25 | 88.7 | 1310514 |
| 1723242900 | 90.36 | 1.71 | 1.93 | 88.77 | 91.24 | 88.77 | 2163714 |
| 1723156500 | 88.65 | 2.89 | 3.37 | 86.64 | 89.24 | 86 | 1293066 |
| 1723070100 | 85.76 | 1.96 | 2.34 | 85.83 | 88.9 | 85.67 | 2102774 |
| 1722983700 | 83.8 | 0.95 | 1.15 | 84.08 | 84.3 | 82.08 | 2975379 |
| 1722897300 | 82.85 | -3.84 | -4.43 | 80.59 | 84.99 | 79.68 | 2254830 |
| 1722638100 | 86.69 | -4.69 | -5.13 | 88.97 | 89.65 | 86.02 | 2180036 |
| 1722551700 | 91.38 | -2.56 | -2.73 | 94.32 | 94.4 | 90.41 | 1167192 |
| 1722465300 | 93.94 | 1.12 | 1.21 | 93.7 | 94.86 | 92.35 | 741144 |
| 1722378900 | 92.82 | -1.41 | -1.50 | 94.71 | 95.29 | 91.7 | 812928 |
| 1722292500 | 94.23 | 0.75 | 0.80 | 93.9 | 94.559 | 92.3 | 1117592 |
| 1722033300 | 93.48 | 0.37 | 0.40 | 94.36 | 95.18 | 91.89 | 1321744 |
| 1721946900 | 93.11 | 0.42 | 0.45 | 92.75 | 95.0625 | 90.92 | 1565137 |
| 1721860500 | 92.69 | -3.36 | -3.50 | 94.76 | 96.3 | 92.42 | 1631546 |
| 1721774100 | 96.05 | 1.03 | 1.08 | 95 | 97.2395 | 94.785 | 1121136 |
| 1721687700 | 95.02 | 0.99 | 1.05 | 94.94 | 96.99 | 94 | 1292988 |
| 1721428500 | 94.03 | 0.11 | 0.12 | 94.3 | 94.725 | 92.64 | 1411612 |
| 1721342100 | 93.92 | -2.27 | -2.36 | 96.75 | 96.755 | 93.255 | 1758927 |
| 1721255700 | 96.19 | -4.2 | -4.18 | 99.04 | 99.42 | 95.9 | 1726237 |
| 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 | 93.88 | 95.87 | 92.84 | 1109919 |
| 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 | 2.18 | 2.36 | 93.14 | 94.63 | 92.0201 | 1423081 |
| 1719614100 | 92.37 | 0 | 0.00 | 92.37 | 92.37 | 92.37 | 0 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
