Okta Historical Data - OKTA

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Okta Inc OKTA NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  1.63 1.27% 129.465 132.11 127.02 129.34 127.84 15:42:15
more quote information »

OKTA Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week128.34132.11123.5759125.961,060,7561.130.88%
1 Month121.46132.9084112.51123.901,227,7488.016.59%
3 Months109.56132.9084104.33120.201,440,65519.9118.17%
6 Months135.02143.0093.44116.532,065,186-5.56-4.11%
1 Year78.61143.0070.44109.112,069,52250.8664.69%
3 Years23.56143.0021.5274.521,700,746105.91449.51%
5 Years23.56143.0021.5274.521,700,746105.91449.51%

OKTA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 23 2020 127.84 2.82 2.26% 126.09 127.92 124.35 925,674
Jan 22 2020 125.02 -0.24 -0.19% 127.01 129.00 124.89 817,195
Jan 21 2020 125.26 -0.57 -0.45% 125.92 127.91 123.5759 1,113,835
Jan 17 2020 125.83 -2.57 -2.0% 128.34 128.89 124.09 1,386,404
Jan 16 2020 128.40 -0.17 -0.13% 130.17 130.93 126.71 1,222,964
Jan 15 2020 128.57 -0.46 -0.36% 130.00 132.48 128.09 1,158,590
Jan 14 2020 129.03 -2.13 -1.62% 131.16 131.75 128.59 1,120,182
Jan 13 2020 131.16 1.71 1.32% 130.07 132.9084 129.40 1,145,978
Jan 10 2020 129.45 0.93 0.72% 128.52 131.84 128.00 1,336,442
Jan 09 2020 128.52 3.07 2.45% 127.36 129.52 125.70 1,282,937
Jan 08 2020 125.45 2.56 2.08% 123.31 126.71 122.38 1,135,344
Jan 07 2020 122.89 -0.54 -0.44% 123.90 125.39 122.21 1,254,019
Jan 06 2020 123.43 5.14 4.35% 116.94 123.63 116.00 1,822,799
Jan 03 2020 118.29 0.98 0.84% 114.6935 118.55 113.08 925,248
Jan 02 2020 117.31 1.94 1.68% 116.75 118.255 115.82 994,141
Dec 31 2019 115.37 1.33 1.17% 113.21 115.52 112.8511 1,088,098
Dec 30 2019 114.04 -5.88 -4.9% 118.94 119.0975 112.51 1,891,311
Dec 27 2019 119.92 -0.42 -0.35% 121.46 121.79 118.50 1,456,354
Dec 26 2019 120.34 1.34 1.13% 120.32 122.3699 120.00 1,060,662
Dec 24 2019 119.00 0.91 0.77% 118.09 120.1789 117.48 608,685
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:20200124 20:57:16