Okta Historical Data - OKTA

OKTA Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2020 121.05 -2.25 -1.82% 120.63 126.35 116.01 1,855,330
Mar 26 2020 123.30 5.53 4.7% 117.34 124.69 116.00 1,814,121
Mar 25 2020 117.77 -6.20 -5.0% 124.51 127.99 116.95 2,080,504
Mar 24 2020 123.97 1.98 1.62% 122.90 126.18 119.37 2,307,128
Mar 23 2020 121.99 6.54 5.66% 115.20 121.99 110.00 2,713,547
Mar 20 2020 115.45 5.56 5.06% 115.45 124.80 113.95 2,643,271
Mar 19 2020 109.89 7.83 7.67% 105.63 117.00 99.52 2,752,247
Mar 18 2020 102.06 -7.05 -6.46% 101.01 119.26 98.30 4,973,811
Mar 17 2020 109.11 13.00 13.53% 97.37 113.65 96.27 3,594,134
Mar 16 2020 96.11 -7.73 -7.44% 95.24 102.89 89.3177 3,602,956
Mar 13 2020 103.84 -2.24 -2.11% 110.30 112.99 101.73 2,182,027
Mar 12 2020 106.08 -8.67 -7.56% 104.62 111.97 96.31 3,882,228
Mar 11 2020 114.75 -4.46 -3.74% 116.54 119.20 111.03 2,564,787
Mar 10 2020 119.21 4.36 3.8% 119.36 121.94 110.2495 2,436,898
Mar 09 2020 114.85 -11.12 -8.83% 114.34 120.28 112.20 2,706,931
Mar 06 2020 125.97 -3.08 -2.39% 129.15 133.88 121.38 4,704,064
Mar 05 2020 129.05 -2.29 -1.74% 129.90 132.94 127.48 2,052,713
Mar 04 2020 131.34 0.00 0.0% 131.00 134.09 129.59 1,936,781
Mar 03 2020 131.34 -2.09 -1.57% 134.15 137.84 128.09 2,105,080
Mar 02 2020 133.43 5.37 4.19% 130.05 133.64 126.68 1,879,412
Feb 28 2020 128.06 4.23 3.42% 118.69 129.20 118.50 2,323,993
Feb 27 2020 123.83 -3.77 -2.95% 124.46 127.37 119.62 2,114,166
Feb 26 2020 127.60 4.63 3.77% 124.05 129.36 122.01 1,708,888
Feb 25 2020 122.97 -3.83 -3.02% 129.44 130.22 122.20 1,768,992
Feb 24 2020 126.80 -6.79 -5.08% 123.91 127.8286 120.5177 2,192,093
Feb 21 2020 133.59 -4.96 -3.58% 137.06 137.94 130.63 1,392,595
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
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:20200330 17:58:08