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
-7.23 -3.31% 211.12 12:13:08
Close Price Low Price High Price Open Price Previous Close
207.79 219.06 218.00 218.35
more quote information »

OKTA Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week218.56226.19207.79219.831,146,601-7.44-3.4%
1 Month213.20251.18207.79230.621,247,088-2.08-0.98%
3 Months213.43251.18185.25214.411,412,323-2.31-1.08%
6 Months149.15251.18147.24202.081,677,02561.9741.55%
1 Year109.00251.1889.3177162.471,712,194102.1293.69%
3 Years27.94251.1824.93101.481,933,284183.18655.62%
5 Years23.56251.1821.5297.251,726,916187.56796.1%

OKTA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 29 2020 218.35 -3.00 -1.36% 223.68 226.19 217.02 958,638
Oct 28 2020 221.35 0.02 0.01% 221.88 223.435 216.50 958,147
Oct 27 2020 221.33 2.13 0.97% 223.01 224.30 219.735 830,087
Oct 26 2020 219.20 -0.31 -0.14% 220.67 225.44 216.4101 1,016,753
Oct 23 2020 219.51 2.96 1.37% 218.56 219.83 214.6906 1,969,378
Oct 22 2020 216.55 -4.26 -1.93% 222.32 223.60 215.785 1,155,288
Oct 21 2020 220.81 -10.87 -4.69% 233.54 233.78 220.29 1,396,486
Oct 20 2020 231.68 -10.41 -4.3% 242.00 245.00 230.695 1,315,904
Oct 19 2020 242.09 -1.86 -0.76% 245.00 248.44 240.37 728,780
Oct 16 2020 243.95 -2.36 -0.96% 248.00 247.99 243.23 769,871
Oct 15 2020 246.31 3.20 1.32% 236.14 247.80 235.01 919,455
Oct 14 2020 243.11 -3.84 -1.55% 246.90 251.18 240.5071 922,151
Oct 13 2020 246.95 1.40 0.57% 246.05 249.54 242.60 1,293,262
Oct 12 2020 245.55 9.10 3.85% 240.00 246.51 239.00 1,624,218
Oct 09 2020 236.45 -1.12 -0.47% 236.98 240.00 234.55 1,125,544
Oct 08 2020 237.57 0.98 0.41% 236.43 239.00 232.6833 1,591,966
Oct 07 2020 236.59 4.10 1.76% 231.90 240.33 229.01 1,811,550
Oct 06 2020 232.49 5.32 2.34% 226.50 235.38 226.355 2,032,460
Oct 05 2020 227.17 8.11 3.7% 219.41 228.00 219.00 1,462,703
Oct 02 2020 219.06 -0.24 -0.11% 213.20 220.71 211.80 1,145,784
Oct 01 2020 219.30 5.45 2.55% 217.00 220.80 213.62 908,267
Sep 30 2020 213.85 0.29 0.14% 212.50 215.77 210.04 740,159
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:20201030 16:28:08