Okta Historical Data - OKTA

OKTA Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 20 2020 138.55 -0.95 -0.68% 139.50 141.24 134.41 1,708,406
Feb 19 2020 139.50 1.60 1.16% 138.65 142.98 137.90 1,581,875
Feb 18 2020 137.90 0.87 0.63% 137.00 138.00 134.755 938,586
Feb 17 2020 137.03 0.00 +0.00% 136.00 139.1091 135.15 0
Feb 14 2020 137.03 1.72 1.27% 136.00 139.1091 135.15 1,161,962
Feb 13 2020 135.31 -2.27 -1.65% 137.25 138.71 135.18 1,109,775
Feb 12 2020 137.58 0.31 0.23% 137.18 138.9699 134.80 1,295,953
Feb 11 2020 137.27 1.51 1.11% 136.50 138.85 134.1401 1,096,785
Feb 10 2020 135.76 2.97 2.24% 132.60 135.90 132.20 1,328,723
Feb 07 2020 132.79 2.70 2.08% 130.26 132.93 129.40 1,040,756
Feb 06 2020 130.09 0.43 0.33% 130.45 131.00 124.8012 1,232,686
Feb 05 2020 129.66 -5.10 -3.78% 135.01 136.80 127.75 1,866,896
Feb 04 2020 134.76 5.41 4.18% 130.65 135.25 130.2425 1,460,235
Feb 03 2020 129.35 1.30 1.02% 128.75 129.85 126.45 997,666
Jan 31 2020 128.05 -4.89 -3.68% 133.01 134.00 127.07 1,367,620
Jan 30 2020 132.94 3.94 3.05% 129.14 134.21 128.60 1,779,142
Jan 29 2020 129.00 1.53 1.2% 129.00 131.67 128.50 1,308,183
Jan 28 2020 127.47 1.65 1.31% 126.80 128.87 125.11 955,271
Jan 27 2020 125.82 -3.84 -2.96% 126.49 128.58 124.59 1,309,938
Jan 24 2020 129.66 1.82 1.42% 129.34 132.11 127.02 1,220,853
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 20 2020 125.83 0.00 +0.00% 128.34 128.89 124.09 0
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
Jan 01 2020 115.37 0.00 +0.00% 113.21 115.52 112.8511 0
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 25 2019 119.00 0.00 +0.00% 118.09 120.1789 117.48 0
Dec 24 2019 119.00 0.91 0.77% 118.09 120.1789 117.48 608,685
Dec 23 2019 118.09 1.87 1.61% 116.68 118.92 116.00 1,057,379
Dec 20 2019 116.22 0.47 0.41% 116.25 117.93 115.00 1,316,952
Dec 19 2019 115.75 0.35 0.3% 115.83 116.24 113.79 1,048,037
Dec 18 2019 115.40 1.30 1.14% 114.64 116.8499 114.20 1,120,405
Dec 17 2019 114.10 -2.13 -1.83% 116.89 116.89 113.89 1,259,436
Dec 16 2019 116.23 -0.46 -0.39% 116.99 117.80 115.14 1,603,762
Dec 13 2019 116.69 3.41 3.01% 113.88 117.22 113.32 1,289,765
Dec 12 2019 113.28 -4.37 -3.71% 117.75 117.85 112.59 1,865,027
Dec 11 2019 117.65 -1.96 -1.64% 120.46 120.46 115.12 1,423,545
Dec 10 2019 119.61 -1.41 -1.17% 121.50 122.4411 118.00 1,756,274
Dec 09 2019 121.02 2.71 2.29% 118.29 122.25 117.44 1,978,051
Dec 06 2019 118.31 -0.85 -0.71% 119.36 121.40 116.59 3,524,407
Dec 05 2019 119.1599 -2.69 -2.21% 121.14 123.0778 118.81 1,762,372
Dec 04 2019 121.85 -2.94 -2.36% 125.89 126.39 120.21 1,751,257
Dec 03 2019 124.79 2.84 2.33% 118.46 125.17 116.60 1,455,794
Dec 02 2019 121.95 -7.83 -6.03% 129.24 131.00 118.85 2,680,382
Nov 29 2019 129.78 0.00 +0.00% 130.00 131.55 127.9175 0
Nov 29 2019 129.78 -0.18 -0.14% 130.00 131.55 127.9175 543,476
Nov 28 2019 129.96 0.00 +0.00% 130.02 131.105 127.86 0
Nov 27 2019 129.96 -0.36 -0.28% 130.02 131.105 127.86 996,253
Nov 26 2019 130.32 1.70 1.32% 129.66 131.525 128.31 1,589,017
Nov 25 2019 128.62 0.95 0.74% 128.39 129.66 127.43 1,066,087
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:20200221 23:18:44