OKTA

Okta Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
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 Previous Close Last Traded
-2.93 -1.32% 219.39 216.14 221.60 219.75 222.32 19:22:12
more quote information »

OKTA Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week206.32223.77203.445217.061,106,82113.076.33%
1 Month206.49224.90193.71209.451,625,37712.906.25%
3 Months175.00224.90167.00196.222,024,55044.3925.37%
6 Months130.65224.9089.3177159.962,013,48288.7467.92%
1 Year128.01224.9089.3177137.472,058,11691.3871.39%
3 Years22.77224.9022.7292.061,885,767196.62863.5%
5 Years23.56224.9021.5290.121,751,971195.83831.2%

OKTA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 04 2020 219.39 -2.93 -1.32% 219.75 221.60 216.14 1,031,529
Aug 03 2020 222.32 1.34 0.61% 221.39 223.77 217.50 1,213,275
Jul 31 2020 220.98 1.66 0.76% 222.00 222.5899 214.44 1,041,625
Jul 30 2020 219.32 8.44 4.0% 210.51 222.27 208.00 1,660,177
Jul 29 2020 210.88 5.82 2.84% 209.16 213.41 205.06 896,954
Jul 28 2020 205.06 -0.94 -0.46% 206.32 208.00 203.445 722,072
Jul 27 2020 206.00 0.36 0.18% 208.95 211.00 203.82 943,269
Jul 24 2020 205.64 -1.13 -0.55% 202.57 208.95 199.102 919,718
Jul 23 2020 206.77 -4.05 -1.92% 212.21 218.45 204.80 1,157,224
Jul 22 2020 210.82 -0.49 -0.23% 212.40 216.03 208.79 735,296
Jul 21 2020 211.31 -1.93 -0.91% 214.89 215.95 209.30 1,136,962
Jul 20 2020 213.24 5.86 2.83% 208.35 213.91 204.0401 1,935,710
Jul 17 2020 207.38 4.86 2.4% 204.27 207.77 200.15 1,195,896
Jul 16 2020 202.52 -1.53 -0.75% 202.32 203.86 197.58 1,412,710
Jul 15 2020 204.05 -2.70 -1.31% 205.89 207.99 198.65 2,324,127
Jul 14 2020 206.75 6.66 3.33% 197.35 207.53 193.71 2,771,490
Jul 13 2020 200.09 -18.64 -8.52% 221.335 221.50 199.20 3,532,971
Jul 10 2020 218.73 -4.22 -1.89% 222.00 222.90 216.93 1,171,726
Jul 09 2020 222.95 3.17 1.44% 221.80 224.90 216.2258 1,790,731
Jul 08 2020 219.78 12.44 6.0% 209.74 219.99 207.34 2,339,101
Jul 07 2020 207.34 0.08 0.04% 206.49 211.34 204.94 1,698,917
Jul 06 2020 207.26 -0.50 -0.24% 211.01 213.19 203.84 2,269,914
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:20200805 04:58:29