Okta Inc (0OK)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.95 | 6.39369671919 | 77.42 | 83.489999 | 76.069999 | 1514 | 80.97542857 | DE |
| 4 | 1.37 | 1.69135802469 | 81 | 83.489999 | 75.65 | 2981 | 79.52848728 | DE |
| 12 | 13.69 | 19.933022714 | 68.68 | 91.8 | 65.33 | 2404 | 77.60576311 | DE |
| 26 | -4.89 | -5.60394224158 | 87.26 | 92.27 | 63.75 | 1681 | 76.71291328 | DE |
| 52 | 4.97 | 6.42118863049 | 77.4 | 103.76 | 63.75 | 1403 | 82.08126292 | DE |
| 156 | 9.36 | 12.8201616217 | 73.01 | 103.76 | 60.01 | 1561 | 78.98061231 | DE |
| 260 | 9.36 | 12.8201616217 | 73.01 | 103.76 | 60.01 | 1561 | 78.98061231 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736544420 | 82.239999 | -0.14 | -0.17 | 82.989999 | 83.489999 | 80.67 | 2995 |
| 1736458020 | 82.38 | -0.39 | -0.47 | 82.989999 | 82.989999 | 82.28 | 245 |
| 1736371620 | 82.77 | 1.08 | 1.32 | 82.65 | 82.97 | 81 | 1749 |
| 1736285220 | 81.69 | 0.84 | 1.04 | 81.459999 | 83.2 | 80.29 | 2498 |
| 1736198820 | 80.849999 | 2.54 | 3.24 | 78.04 | 82.709999 | 78.04 | 1155 |
| 1735939620 | 78.31 | 1.49 | 1.94 | 77.42 | 78.44 | 76.069999 | 1922 |
| 1735853220 | 76.819999 | -0.43 | -0.56 | 76.58 | 77.7 | 75.65 | 1991 |
| 1735594020 | 77.25 | -1.12 | -1.43 | 78.08 | 78.33 | 77.23 | 3824 |
| 1735334820 | 78.37 | -1.93 | -2.40 | 80.209999 | 80.22 | 76.79 | 3843 |
| 1734989220 | 80.3 | 0.47 | 0.59 | 80.09 | 81.069999 | 79 | 4209 |
| 1734730020 | 79.83 | 0.82 | 1.04 | 78.76 | 79.83 | 76.61 | 4822 |
| 1734643620 | 79.01 | -0.01 | -0.01 | 79.09 | 80.95 | 77.98 | 6253 |
| 1734557220 | 79.02 | -1.23 | -1.53 | 81.459999 | 83 | 78.12 | 2698 |
| 1734470820 | 80.25 | -0.74 | -0.91 | 80.97 | 81.5 | 79.69 | 1779 |
| 1734384420 | 80.989999 | 2.57 | 3.28 | 78.53 | 81.3 | 78.53 | 5761 |
| 1734125220 | 78.42 | -1.87 | -2.33 | 81 | 81.4 | 78.28 | 1971 |
| 1734038820 | 80.29 | -0.74 | -0.91 | 80.11 | 81.2 | 79.33 | 2192 |
| 1733952420 | 81.03 | 2.33 | 2.96 | 78.59 | 81.709999 | 78.39 | 4384 |
| 1733866020 | 78.7 | -0.64 | -0.81 | 79.06 | 79.78 | 77.849999 | 1501 |
| 1733779620 | 79.34 | -0.62 | -0.78 | 80.95 | 81.099999 | 77.9 | 4068 |
| 1733520420 | 79.959999 | 1.03 | 1.30 | 78.89 | 80.87 | 78.29 | 4685 |
| 1733434020 | 78.93 | -2.98 | -3.64 | 83 | 84.45 | 78.88 | 8190 |
| 1733347620 | 81.91 | 4.01 | 5.15 | 89.21 | 91.8 | 78.959999 | 22145 |
| 1733261220 | 77.9 | 1.07 | 1.39 | 77.52 | 77.9 | 75.9 | 1892 |
| 1733174820 | 76.83 | 3.52 | 4.80 | 73.19 | 77.739999 | 73.19 | 2530 |
| 1732915620 | 73.31 | 0.17 | 0.23 | 72.569999 | 73.69 | 72.22 | 724 |
| 1732829220 | 73.14 | 1.98 | 2.78 | 73.33 | 73.33 | 72.3 | 177 |
| 1732742820 | 71.16 | -1.81 | -2.48 | 72.62 | 72.62 | 71.13 | 311 |
| 1732656420 | 72.97 | 0.27 | 0.37 | 72.65 | 72.97 | 71.84 | 199 |
| 1732570020 | 72.7 | -0.96 | -1.30 | 72.5 | 74.489999 | 72.5 | 1547 |
| 1732310820 | 73.66 | 1.75 | 2.43 | 71.88 | 75.06 | 71.88 | 1308 |
| 1732224420 | 71.91 | 2.3 | 3.30 | 69.42 | 73.54 | 69.42 | 1177 |
| 1732138020 | 69.61 | -0.76 | -1.08 | 70.84 | 70.86 | 69.47 | 558 |
| 1732051620 | 70.37 | 1.71 | 2.49 | 68.78 | 70.37 | 68.599999 | 238 |
| 1731965220 | 68.66 | -1.51 | -2.15 | 70.09 | 70.73 | 68.2 | 1416 |
| 1731705960 | 70.17 | -2.94 | -4.02 | 72.51 | 72.51 | 69.56 | 1783 |
| 1731619560 | 73.11 | -1.64 | -2.19 | 74.51 | 75.03 | 72.76 | 2054 |
| 1731533160 | 74.75 | 1.09 | 1.48 | 73.209999 | 76.12 | 73.209999 | 6114 |
| 1731446820 | 73.66 | -0.07 | -0.09 | 73.989999 | 74 | 72.2 | 1261 |
| 1731360420 | 73.73 | 2.03 | 2.83 | 71.45 | 73.77 | 71.45 | 1814 |
| 1731101220 | 71.7 | 0.18 | 0.25 | 71.44 | 72.01 | 70.81 | 735 |
| 1731014760 | 71.52 | 0.33 | 0.46 | 71.77 | 71.819999 | 70 | 1381 |
| 1730928360 | 71.19 | 3.21 | 4.72 | 69.72 | 71.25 | 69.72 | 2519 |
| 1730841960 | 67.98 | 0.59 | 0.88 | 67.25 | 68.06 | 66.5 | 713 |
| 1730755560 | 67.39 | -0.27 | -0.40 | 67.51 | 67.55 | 65.33 | 1556 |
| 1730496360 | 67.66 | 1.52 | 2.30 | 66.55 | 67.709999 | 66.269999 | 941 |
| 1730409960 | 66.14 | -0.86 | -1.28 | 65.8 | 66.4 | 65.769999 | 1160 |
| 1730323560 | 67 | -1.09 | -1.60 | 68.15 | 68.5 | 67 | 470 |
| 1730237160 | 68.09 | 0.54 | 0.80 | 68.01 | 68.34 | 67.73 | 222 |
| 1730150760 | 67.55 | 0.64 | 0.96 | 66.989999 | 67.819999 | 66.989999 | 567 |
| 1729888020 | 66.91 | -0.09 | -0.13 | 66.67 | 67.42 | 66.66 | 378 |
| 1729801560 | 67 | -0.05 | -0.07 | 67.099999 | 67.28 | 66.9 | 382 |
| 1729715160 | 67.05 | -1.42 | -2.07 | 68.06 | 68.9 | 67.05 | 595 |
| 1729628760 | 68.47 | -0.03 | -0.04 | 68.47 | 68.59 | 68.239999 | 636 |
| 1729542360 | 68.5 | -0.31 | -0.45 | 69.16 | 69.83 | 68.42 | 2227 |
| 1729283160 | 68.81 | -0.22 | -0.32 | 68.68 | 69.03 | 68.38 | 760 |
| 1729196760 | 69.03 | -0.97 | -1.39 | 70.11 | 70.25 | 68.72 | 1248 |
| 1729110360 | 70 | -2.13 | -2.95 | 72.18 | 72.83 | 69.62 | 448 |
| 1729023960 | 72.13 | 0.58 | 0.81 | 71.79 | 72.68 | 71.11 | 1241 |
| 1728937620 | 71.55 | 0.85 | 1.20 | 70.37 | 71.989999 | 70.34 | 898 |
| 1728678360 | 70.7 | -0.26 | -0.37 | 71.04 | 71.739999 | 70.7 | 814 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
