Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
OKTA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26 2024 | 88.30 | -0.60 | -0.67% | 88.54 | 89.365 | 88.13 | 677,338 |
| Jun 25 2024 | 88.90 | 0.55 | 0.62% | 88.50 | 89.25 | 87.675 | 1,389,825 |
| Jun 24 2024 | 88.35 | 1.44 | 1.66% | 86.51 | 88.68 | 86.35 | 1,885,532 |
| Jun 21 2024 | 86.91 | 0.39 | 0.45% | 86.32 | 87.18 | 85.8029 | 3,128,933 |
| Jun 20 2024 | 86.52 | -1.02 | -1.17% | 87.15 | 87.99 | 85.73 | 1,604,572 |
| Jun 18 2024 | 87.54 | -2.24 | -2.49% | 89.44 | 89.99 | 87.41 | 1,335,611 |
| Jun 17 2024 | 89.78 | 0.02 | 0.02% | 89.04 | 90.45 | 88.33 | 1,499,141 |
| Jun 14 2024 | 89.76 | 1.52 | 1.72% | 88.41 | 90.465 | 87.92 | 1,500,756 |
| Jun 13 2024 | 88.24 | -1.05 | -1.18% | 88.83 | 89.4193 | 87.37 | 1,264,090 |
| Jun 12 2024 | 89.29 | 0.15 | 0.17% | 90.57 | 91.68 | 88.89 | 1,644,840 |
| Jun 11 2024 | 89.14 | 0.03 | 0.03% | 88.95 | 89.83 | 88.29 | 1,517,329 |
| Jun 10 2024 | 89.11 | 1.69 | 1.93% | 87.13 | 89.32 | 86.54 | 2,089,955 |
| Jun 07 2024 | 87.42 | -0.27 | -0.31% | 87.25 | 87.71 | 86.11 | 1,016,252 |
| Jun 06 2024 | 87.69 | -0.82 | -0.93% | 88.27 | 89.28 | 87.5601 | 1,193,478 |
| Jun 05 2024 | 88.51 | 1.89 | 2.18% | 87.51 | 88.95 | 87.0101 | 1,529,222 |
| Jun 04 2024 | 86.62 | -1.88 | -2.12% | 88.10 | 89.10 | 86.52 | 1,694,639 |
| Jun 03 2024 | 88.50 | -0.18 | -0.20% | 90.49 | 91.73 | 87.40 | 2,332,948 |
| May 31 2024 | 88.68 | -0.13 | -0.15% | 89.53 | 91.2801 | 86.5001 | 4,040,103 |
| May 30 2024 | 88.81 | -7.55 | -7.84% | 100.94 | 101.50 | 87.82 | 9,802,959 |
| May 29 2024 | 96.36 | 0.21 | 0.22% | 95.02 | 97.16 | 94.7934 | 5,135,808 |
| May 28 2024 | 96.15 | -1.01 | -1.04% | 98.00 | 98.34 | 95.14 | 2,527,580 |
| May 24 2024 | 97.16 | -1.58 | -1.60% | 98.32 | 98.15 | 96.725 | 1,431,575 |
| May 23 2024 | 98.74 | -2.13 | -2.11% | 102.04 | 102.75 | 98.41 | 1,696,391 |
| May 22 2024 | 100.87 | -0.51 | -0.50% | 101.38 | 101.965 | 100.295 | 791,680 |
| May 21 2024 | 101.38 | -1.25 | -1.22% | 101.71 | 102.33 | 101.30 | 950,803 |
| May 20 2024 | 102.63 | -0.33 | -0.32% | 102.85 | 103.25 | 101.25 | 1,064,669 |
| May 17 2024 | 102.96 | 2.22 | 2.20% | 100.94 | 104.1087 | 100.54 | 2,727,119 |
| May 16 2024 | 100.74 | 1.47 | 1.48% | 99.09 | 100.79 | 98.75 | 1,161,070 |
| May 15 2024 | 99.27 | 1.38 | 1.41% | 99.03 | 100.20 | 98.8946 | 1,473,596 |
| May 14 2024 | 97.89 | -0.51 | -0.52% | 99.01 | 99.57 | 97.51 | 933,322 |
| May 13 2024 | 98.40 | 0.98 | 1.01% | 98.00 | 99.24 | 97.42 | 1,523,075 |
| May 10 2024 | 97.42 | -0.70 | -0.71% | 98.20 | 98.8471 | 96.50 | 1,227,900 |
| May 09 2024 | 98.12 | 0.58 | 0.59% | 97.50 | 98.12 | 96.60 | 761,355 |
| May 08 2024 | 97.54 | -1.02 | -1.03% | 97.24 | 98.12 | 96.31 | 1,388,924 |
| May 07 2024 | 98.56 | -0.69 | -0.70% | 98.64 | 99.6542 | 97.95 | 1,081,365 |
| May 06 2024 | 99.25 | 2.70 | 2.80% | 97.83 | 99.47 | 96.93 | 1,608,237 |
| May 03 2024 | 96.55 | 1.07 | 1.12% | 96.90 | 96.66 | 95.001 | 983,150 |
| May 02 2024 | 95.48 | 2.14 | 2.29% | 94.35 | 95.60 | 92.3701 | 1,245,150 |
| May 01 2024 | 93.34 | 0.36 | 0.39% | 94.16 | 95.41 | 92.0256 | 951,027 |
| Apr 30 2024 | 92.98 | -0.18 | -0.19% | 92.10 | 93.98 | 92.10 | 1,290,025 |
| Apr 29 2024 | 93.16 | 0.87 | 0.94% | 93.31 | 94.40 | 92.56 | 975,858 |
| Apr 26 2024 | 92.29 | -0.64 | -0.69% | 93.67 | 94.30 | 92.09 | 793,377 |
| Apr 25 2024 | 92.93 | -0.83 | -0.89% | 91.54 | 93.395 | 90.67 | 854,364 |
| Apr 24 2024 | 93.76 | -0.61 | -0.65% | 95.20 | 96.25 | 93.20 | 1,302,379 |
| Apr 23 2024 | 94.37 | 1.13 | 1.21% | 93.62 | 95.49 | 93.33 | 805,243 |
| Apr 22 2024 | 93.24 | 1.21 | 1.31% | 92.31 | 93.92 | 91.69 | 1,025,444 |
| Apr 19 2024 | 92.03 | -1.68 | -1.79% | 93.27 | 94.255 | 91.2601 | 1,104,085 |
| Apr 18 2024 | 93.71 | -0.09 | -0.10% | 93.95 | 95.84 | 93.10 | 800,685 |
| Apr 17 2024 | 93.80 | -1.21 | -1.27% | 95.30 | 95.92 | 93.76 | 990,182 |
| Apr 16 2024 | 95.01 | 0.78 | 0.83% | 94.29 | 95.50 | 93.34 | 1,097,970 |
| Apr 15 2024 | 94.23 | -4.03 | -4.10% | 98.00 | 98.00 | 94.19 | 1,725,514 |
| Apr 12 2024 | 98.26 | -2.54 | -2.52% | 100.76 | 100.76 | 97.777 | 1,552,197 |
| Apr 11 2024 | 100.80 | 1.35 | 1.36% | 100.00 | 101.25 | 99.35 | 965,095 |
| Apr 10 2024 | 99.45 | -1.78 | -1.76% | 98.62 | 100.47 | 98.62 | 951,383 |
| Apr 09 2024 | 101.23 | 0.22 | 0.22% | 101.00 | 101.94 | 100.445 | 673,912 |
| Apr 08 2024 | 101.01 | -0.49 | -0.48% | 101.20 | 101.69 | 100.15 | 634,910 |
| Apr 05 2024 | 101.50 | 2.08 | 2.09% | 99.85 | 101.76 | 99.00 | 1,255,272 |
| Apr 04 2024 | 99.42 | -2.74 | -2.68% | 102.21 | 102.65 | 99.36 | 1,992,573 |
| Apr 03 2024 | 102.16 | -0.48 | -0.47% | 102.78 | 102.86 | 101.25 | 1,028,041 |
| Apr 02 2024 | 102.64 | -0.85 | -0.82% | 102.49 | 102.77 | 100.79 | 1,313,064 |
| Apr 01 2024 | 103.49 | -1.13 | -1.08% | 104.66 | 105.01 | 102.92 | 1,126,214 |
