OKTA

Okta Historical Data

OKTA Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 23 2020 207.72 -4.14 -1.95% 210.80 214.24 206.87 885,475
Sep 22 2020 211.86 5.39 2.61% 207.68 212.16 202.67 1,321,069
Sep 21 2020 206.47 8.82 4.46% 195.66 206.7499 195.00 1,206,759
Sep 18 2020 197.65 3.15 1.62% 195.14 199.97 193.03 1,932,366
Sep 17 2020 194.50 1.34 0.69% 187.95 195.23 185.25 1,599,790
Sep 16 2020 193.16 -0.26 -0.13% 194.27 196.90 191.265 1,270,041
Sep 15 2020 193.42 -1.27 -0.65% 197.05 198.69 192.0024 1,036,958
Sep 14 2020 194.69 1.44 0.75% 196.68 197.77 192.9152 1,030,074
Sep 11 2020 193.25 -5.23 -2.64% 200.84 201.06 192.36 1,247,512
Sep 10 2020 198.48 -2.01 -1.0% 202.51 206.49 196.535 1,113,475
Sep 09 2020 200.49 3.36 1.7% 201.78 208.80 195.9238 1,297,773
Sep 08 2020 197.13 -6.31 -3.1% 194.52 203.83 192.00 1,303,251
Sep 07 2020 203.44 0.00 +0.00% 207.94 209.9499 191.91 0
Sep 04 2020 203.44 -5.34 -2.56% 207.94 209.9499 191.91 2,310,430
Sep 03 2020 208.78 -21.82 -9.46% 225.88 227.50 207.21 4,045,668
Sep 02 2020 230.60 6.10 2.72% 226.79 231.29 221.1639 2,469,023
Sep 01 2020 224.50 9.13 4.24% 217.48 228.58 216.01 2,561,940
Aug 31 2020 215.37 7.39 3.55% 209.83 215.75 207.33 1,846,514
Aug 28 2020 207.98 -10.46 -4.79% 213.00 217.42 207.1701 3,939,107
Aug 27 2020 218.44 -5.70 -2.54% 223.30 225.5166 218.00 2,174,794
Aug 26 2020 224.14 14.61 6.97% 216.00 226.08 212.63 2,047,159
Aug 25 2020 209.53 4.41 2.15% 205.45 209.66 203.375 915,397
Aug 24 2020 205.12 -3.27 -1.57% 211.24 211.50 202.00 960,916
Aug 21 2020 208.39 -2.64 -1.25% 212.13 213.50 206.12 1,049,627
Aug 20 2020 211.03 5.74 2.8% 205.29 212.90 204.41 1,002,502
Aug 19 2020 205.29 -0.39 -0.19% 207.98 209.98 202.31 955,240
Aug 18 2020 205.68 5.95 2.98% 201.67 205.87 200.9999 1,262,861
Aug 17 2020 199.73 0.87 0.44% 200.00 202.20 195.28 1,767,135
Aug 14 2020 198.86 -3.97 -1.96% 205.65 205.65 197.87 1,116,412
Aug 13 2020 202.83 4.01 2.02% 200.67 205.10 197.0002 1,060,837
Aug 12 2020 198.82 2.64 1.35% 197.52 201.94 194.01 1,140,439
Aug 11 2020 196.18 -3.48 -1.74% 199.31 203.34 193.71 1,433,192
Aug 10 2020 199.66 -8.57 -4.12% 208.18 209.1999 196.03 2,282,456
Aug 07 2020 208.23 -9.08 -4.18% 213.43 215.50 203.61 1,720,260
Aug 06 2020 217.31 -6.25 -2.8% 223.43 223.60 213.295 1,000,314
Aug 05 2020 223.56 4.17 1.9% 220.00 226.89 217.88 1,267,833
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
Jul 03 2020 207.76 0.00 +0.00% 210.42 215.00 204.80 0
Jul 02 2020 207.76 -3.16 -1.5% 210.42 215.00 204.80 2,038,456
Jul 01 2020 210.92 10.69 5.34% 199.02 212.015 196.50 2,422,691
Jun 30 2020 200.23 0.39 0.2% 195.00 202.5751 193.06 1,697,418
Jun 29 2020 199.84 -3.65 -1.79% 203.40 204.22 192.54 1,729,089
Jun 26 2020 203.49 -0.73 -0.36% 203.38 206.089 197.34 3,071,919
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:20200924 18:57:53