Okta, Inc. (OKTA) NASDAQ

90.66

-3.2(-3.41%)

Updated at September 30 11:37AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 202590.7691.1691.1691.6989.62.41M
September 25, 202589.4691.1991.1991.4588.92.8M
September 24, 202592.389.8789.8793.889.823.19M
September 23, 202592.492.292.294.291.872.16M
September 22, 202592.692.3892.3894.3591.42.52M
September 19, 20259493.3793.3794.1592.025.82M
September 18, 202590.9493.693.69490.63.14M
September 17, 202590.13909091.7388.92.57M
September 16, 202590.8689.9289.929189.292.29M
September 15, 202590.890.9190.9191.8189.921.7M
September 12, 202591.9690.3490.3492.4790.251.81M
September 11, 202590.7891.9691.9692.1489.782.19M
September 10, 202593.9790.2190.2194.3489.652.9M
September 09, 202592.3193.8593.8593.9591.883.06M
September 08, 202591.1792.6892.6892.7390.812.35M
September 05, 202590.2991.4891.4891.9590.033.28M
September 04, 202589.3889.7489.7490.8588.32.87M
September 03, 202589.5989.8289.8290.2588.173.45M
September 02, 202591.1989.589.591.6488.465.1M
August 29, 202592.5992.7792.7795.6690.658.81M
August 28, 202591.9492.5992.5993.9890.467.06M
August 27, 202597.4393.0293.0298.8792.1714.25M
August 26, 202592.3791.5691.5693.3990.8110.08M
August 25, 202594.5491.3591.359591.265.45M
August 22, 202590.1192.0592.0593.389.782.74M
August 21, 202590.2989.7889.7890.4288.332.7M
August 20, 202591.0591.0391.0391.7989.771.85M
August 19, 202592.0691.1591.1592.590.112.48M
August 18, 202591.691.3891.3892.7790.772.1M
August 15, 202589.3892.0292.0292.3489.12.1M
August 14, 202589.7388.6188.6190.7588.373.52M
August 13, 202589.6390.9890.9891.9588.822.28M
August 12, 202588.4989.3389.3389.487.244.95M
August 11, 202591.0288.5188.5192.4388.243.89M
August 08, 202593.191.5591.5593.5890.932.43M
August 07, 202598.293.5893.5898.3590.864.28M
August 06, 202595.8797.7597.7597.8395.51.68M
August 05, 202597.7295.9895.9898.195.581.64M
August 04, 202596.1897.7297.7297.7495.351.61M
August 01, 202596.4195.1395.1397.2894.472.89M
July 31, 2025100.0897.897.8100.1597.323.57M
July 30, 202599.6499.7799.77101.3297.73.09M
July 29, 202598.0498.9998.99101.9496.576.79M
July 28, 2025101.3497.8497.84101.596.394.13M
July 25, 202598101.1101.1104.9896.449.55M
July 24, 202595.597.8997.8997.9794.543.2M
July 23, 202595.7895.6395.6396.794.082.27M
July 22, 202596.2595.6595.6597.4995.052.16M
July 21, 202595.595.8695.8696.0893.93.22M
July 18, 20259395.4395.4395.8892.34.37M
July 17, 202591.4392.192.193.0791.352.57M
July 16, 202591.4891.0791.0791.5489.782.16M
July 15, 202592.591.191.192.8691.013.25M
July 14, 202591.5391.9791.9792.5390.723.04M
July 11, 202594.2391.5691.5694.6191.43.07M
July 10, 202598.7594.4194.4198.9294.154.15M
July 09, 202597.8599.1599.1599.8897.183.31M
July 08, 202598.197.5397.5398.296.582.51M
July 07, 202597.5897.497.498.8596.792.19M
July 03, 202598.4799.1199.1199.7698.421.77M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved