TipRanks
Go Ultimate55% OFF

Okta (OKTA) Historical Prices

MX:OKTA historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20264,115.004,200.003,819.014,115.004,115.00+0.00%00.00
Oct 29, 20264,115.004,115.004,115.004,115.004,115.00-0.60%3,5107.51
Oct 28, 20264,140.004,140.004,140.004,140.004,140.00+1.27%1,4073.16
Oct 27, 20264,087.934,316.394,087.934,087.934,087.93+0.00%00.00
Oct 26, 20264,081.104,087.934,081.104,087.934,087.93+2.84%1,8174.36
Oct 23, 20263,910.003,990.003,910.003,975.003,975.00+2.05%2,1835.72
Oct 22, 20263,895.103,950.003,619.213,895.103,895.10+0.00%00.00
Oct 21, 20263,895.103,895.103,895.103,895.103,895.10+12.87%460.12
Oct 20, 20263,450.903,639.993,450.903,450.903,450.90+0.00%00.00
Oct 19, 20263,450.903,950.003,434.813,450.903,450.90+0.00%00.00
Oct 16, 20263,500.003,500.003,450.903,450.903,450.90-13.15%3,2569.89
Oct 15, 20263,973.254,550.003,705.213,973.253,973.25+0.00%00.00
Oct 14, 20263,973.253,973.253,973.253,973.253,973.25-4.65%1,1063.54
Oct 13, 20264,167.104,167.104,167.104,167.104,167.10+5.04%50.02
Oct 12, 20263,967.044,550.003,967.043,967.043,967.04+0.00%00.00
Oct 09, 20263,967.044,415.993,967.043,967.043,967.04+0.00%00.00
Oct 08, 20263,967.043,967.043,967.043,967.043,967.04+1.20%1,4505.00
Oct 07, 20263,910.003,929.553,910.003,920.003,920.00-0.05%6082.16
Oct 06, 20263,921.903,921.903,921.903,921.903,921.90+0.97%230.08
Oct 05, 20263,884.103,884.103,884.103,884.103,884.10+0.00%60.02
Oct 02, 20263,884.103,884.103,884.103,884.103,884.10+6.12%220.07
Oct 01, 20263,660.004,031.693,660.003,660.003,660.00+0.00%00.00
Sep 30, 20263,660.003,862.793,640.813,660.003,660.00+0.00%00.00
Sep 29, 20263,660.003,660.003,660.003,660.003,660.00+0.46%2630.72
Sep 28, 20263,643.103,643.103,643.103,643.103,643.10+4.75%100.03
Sep 25, 20263,477.913,477.913,477.913,477.913,477.91-6.59%8432.40
Sep 24, 20263,740.103,740.103,723.103,723.103,723.10+9.71%300.09
Sep 23, 20263,393.593,726.393,393.593,393.593,393.59+0.00%00.00
Sep 22, 20263,393.593,393.593,393.593,393.593,393.59+19.07%5,43720.55
Sep 21, 20262,850.003,446.002,850.002,850.002,850.00+0.00%00.00
Sep 18, 20262,850.003,262.492,850.002,850.002,850.00+0.00%00.00
Sep 17, 20262,850.003,327.992,850.002,850.002,850.00+0.00%00.00
Sep 16, 20262,850.003,353.592,850.002,850.002,850.00+0.00%00.00
Sep 15, 20262,850.003,353.592,850.002,850.002,850.00+0.00%00.00
Sep 14, 20262,850.003,322.202,850.002,850.002,850.00+0.00%00.00
Sep 11, 20262,850.002,850.002,829.142,850.002,850.00+0.74%100.04
Sep 10, 20262,829.143,044.992,829.142,829.142,829.14+0.00%00.00
Sep 09, 20262,829.142,829.142,829.142,829.142,829.14+0.00%60.02
Sep 08, 20262,829.142,829.142,829.142,829.142,829.14-1.69%6482.12
Sep 07, 20262,877.713,200.002,877.712,877.712,877.71+0.00%00.00
Sep 04, 20262,877.713,200.002,772.012,877.712,877.71+0.00%00.00
Sep 03, 20262,877.713,200.002,819.412,877.712,877.71+0.00%00.00
Sep 02, 20262,877.713,200.002,712.012,877.712,877.71+0.00%00.00
Sep 01, 20262,877.712,890.492,749.512,877.712,877.71+0.00%00.00
Aug 31, 20262,877.713,041.792,877.712,877.712,877.71+0.00%00.00
Aug 28, 20262,900.002,900.002,877.712,877.712,877.71-2.12%8,81652.94
Aug 27, 20262,820.002,940.002,820.002,940.002,940.00+28.73%7003.74
Aug 26, 20262,203.002,316.002,203.002,283.862,283.86+3.81%5812.25
Aug 25, 20262,200.002,200.002,200.002,200.002,200.00-14.46%50.02
Aug 24, 20262,572.002,572.002,164.612,572.002,572.00+0.00%00.00