OKTA

Okta Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Okta Inc OKTA NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
5.47 2.13% 261.75 20:00:00
Open Price Low Price High Price Close Price Prev Close
264.51 255.26 266.2094 261.45 256.28
more quote information »

OKTA Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week286.78290.60252.00271.871,030,403-25.03-8.73%
1 Month254.92294.00252.00277.09923,2256.832.68%
3 Months241.27294.00230.45263.401,376,59920.488.49%
6 Months216.00294.00185.25239.301,399,25745.7521.18%
1 Year124.05294.0089.3177195.501,693,056137.70111.0%
3 Years36.80294.0035.06117.271,941,951224.95611.28%
5 Years23.56294.0021.52107.321,691,308238.191,010.99%

OKTA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 26 2021 261.45 5.17 2.02% 264.51 266.2094 255.26 1,327,612
Feb 25 2021 256.28 -13.62 -5.05% 267.73 273.185 255.33 1,104,411
Feb 24 2021 269.90 -0.68 -0.25% 267.01 270.66 259.4381 839,295
Feb 23 2021 270.58 -3.89 -1.42% 264.00 271.35 252.00 1,386,877
Feb 22 2021 274.47 -13.89 -4.82% 284.00 285.34 273.09 949,679
Feb 19 2021 288.36 3.72 1.31% 286.78 290.60 283.95 952,476
Feb 18 2021 284.64 0.55 0.19% 280.08 286.62 273.96 861,030
Feb 17 2021 284.09 -0.98 -0.34% 280.05 284.60 275.1879 652,731
Feb 16 2021 285.07 -6.71 -2.3% 292.235 292.50 281.33 815,561
Feb 12 2021 291.78 5.14 1.79% 286.8959 294.00 283.2032 724,211
Feb 11 2021 286.64 0.14 0.05% 289.38 292.19 285.2507 646,677
Feb 10 2021 286.50 6.61 2.36% 281.77 289.98 278.60 973,118
Feb 09 2021 279.89 -1.26 -0.45% 280.01 287.9548 279.33 1,158,435
Feb 08 2021 281.15 -1.79 -0.63% 283.29 286.00 280.0184 771,803
Feb 05 2021 282.94 -0.68 -0.24% 283.31 284.37 278.74 813,323
Feb 04 2021 283.62 7.37 2.67% 277.69 284.00 276.45 1,031,602
Feb 03 2021 276.25 -0.08 -0.03% 276.00 277.80 270.34 978,452
Feb 02 2021 276.33 9.96 3.74% 266.93 276.87 266.42 983,974
Feb 01 2021 266.37 7.36 2.84% 260.71 267.3899 259.00 846,439
Jan 29 2021 259.01 0.53 0.21% 254.92 260.30 252.66 1,024,732
Jan 28 2021 258.48 7.15 2.84% 251.13 261.55 250.51 1,155,620
Jan 27 2021 251.33 -6.15 -2.39% 253.44 257.3703 246.01 1,372,866
See More Historical Prices ยป
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:20210227 18:39:07