Okta Historical Data - OKTA

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Okta Inc OKTA NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-2.58 -2.01% 125.54 123.495 132.00 130.01 128.12 20:00:00
more quote information »

OKTA Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week123.14132.00112.50120.572,293,1782.401.95%
1 Month119.36132.0089.3177114.212,588,3726.185.18%
3 Months131.16142.9889.3177122.021,938,934-5.62-4.28%
6 Months115.39142.9889.3177118.541,855,56710.158.8%
1 Year86.45143.0084.52116.692,110,96139.0945.22%
3 Years23.56143.0021.5278.651,732,614101.98432.85%
5 Years23.56143.0021.5278.651,732,614101.98432.85%

OKTA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 07 2020 125.54 -2.58 -2.01% 130.01 132.00 123.495 2,304,385
Apr 06 2020 128.12 9.18 7.72% 123.00 128.20 120.30 2,206,293
Apr 03 2020 118.94 2.95 2.54% 116.13 119.8416 114.28 2,126,126
Apr 02 2020 115.99 -3.58 -2.99% 119.43 122.00 112.50 2,204,298
Apr 01 2020 119.57 -2.69 -2.2% 116.60 124.94 116.50 2,613,299
Mar 31 2020 122.26 -2.68 -2.15% 123.14 128.29 121.53 2,403,365
Mar 30 2020 124.94 3.89 3.21% 122.26 125.805 120.00 1,701,621
Mar 27 2020 121.05 -2.25 -1.82% 120.63 126.35 116.01 1,855,330
Mar 26 2020 123.30 5.53 4.7% 117.34 124.69 116.00 1,814,121
Mar 25 2020 117.77 -6.20 -5.0% 124.51 127.99 116.95 2,080,504
Mar 24 2020 123.97 1.98 1.62% 122.90 126.18 119.37 2,307,128
Mar 23 2020 121.99 6.54 5.66% 115.20 121.99 110.00 2,713,547
Mar 20 2020 115.45 5.56 5.06% 115.45 124.80 113.95 2,643,271
Mar 19 2020 109.89 7.83 7.67% 105.63 117.00 99.52 2,752,247
Mar 18 2020 102.06 -7.05 -6.46% 101.01 119.26 98.30 4,973,811
Mar 17 2020 109.11 13.00 13.53% 97.37 113.65 96.27 3,594,134
Mar 16 2020 96.11 -7.73 -7.44% 95.24 102.89 89.3177 3,602,956
Mar 13 2020 103.84 -2.24 -2.11% 110.30 112.99 101.73 2,182,027
Mar 12 2020 106.08 -8.67 -7.56% 104.62 111.97 96.31 3,882,228
Mar 11 2020 114.75 -4.46 -3.74% 116.54 119.20 111.03 2,564,787
Mar 10 2020 119.21 4.36 3.8% 119.36 121.94 110.2495 2,436,898
Mar 09 2020 114.85 -11.12 -8.83% 114.34 120.28 112.20 2,706,931
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.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200408 02:14:33