Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Okta, Inc. logo
OKTA
Okta, Inc.
20:00:01
117.81 $
0.0000 (%0.00)
Previous Close: 113.03
Day Low₺107
Day High₺119.545
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

OKTA: Okta, Inc. Historical Data

2017 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 26.0738
CLOSE 26.0379

Low

LOW 21.52

High

HIGH 33.6399
DATEOPENHIGHLOWCLOSE
04/07/201723.5624.522.623.51
04/10/201723.724.0522.923.25
04/11/201723.1523.642323.3
04/12/201723.1923.522.9623
04/13/201722.8524.9622.824.49
04/17/201724.6624.7524.2524.47
04/18/201724.3324.523.523.57
04/19/201723.7423.825223.1423.35
04/20/201723.1624.1223.0524.01
04/21/201723.7824.5523.6524.29
04/24/201724.7424.7623.700123.94
04/25/201724.1225.468723.8424.71
04/26/20172525.8524.9725.52
04/27/201725.926.5425.526.32
04/28/201726.7426.899925.814226.05
05/01/201726.526.825.3125.52
05/02/201725.552624.1124.76
05/03/201724.425.1924.3724.975
05/04/201724.9525.13524.0924.97
05/05/201724.9625.1524.625.15
05/08/2017252523.5823.73
05/09/201723.6324.30523.2723.86
05/10/201723.8524.1623.423.45
05/11/201723.3623.819922.8923.34
05/12/201723.3623.8823.324923.7
05/15/201723.9424.923.5123.74
05/16/201723.8524.3423.1223.26
05/17/201723.1523.7722.6722.91
05/18/201722.9823.26522.8522.99
05/19/201723.0824.323.0124.24
05/22/201724.2525.4224.2525.01
05/23/201725.0525.451424.400624.52
05/24/201724.71442524.224.24
05/25/201724.2926.4924.280125.06
05/26/20172526.2524.825.99
05/30/201726.1126.825.5625.99
05/31/201726.326.369925.6426.1
06/01/201726.2926.47925.1625.3
06/02/201725.2825.4424.3624.93
06/05/201725.0625.26524.5324.61
06/06/201724.525.4524.524.85
06/07/201725.3925.9624.4325.69
06/08/201727.628.126.0127.15
06/09/201727.4328.24992525.09
06/12/201725.525.5923.550123.81
06/13/20172426.16562425.53
06/14/201725.6726.8225.6426.55
06/15/201726.2426.242525.64
06/16/201725.7126.5525.280126.48
06/19/201726.6727.3526.627.31
06/20/201727.3927.42526.1526.61
06/21/201726.6926.863325.5325.94
06/22/201725.9426.8525.7826.3
06/23/201726.2826.6725.0325.53
06/26/201725.5925.9925.1525.28
06/27/201725.125.312424.04
06/28/201724.224.54523.8223.99
06/29/201723.8924.047222.923.29
06/30/201723.1423.3822.822.8
07/03/20172323.2722.3322.5
07/05/201722.6722.6722.04522.38
07/06/201722.1123.1222.122.78
07/07/201722.8224.119922.7523.4
07/10/201723.4123.9322.7923.21
07/11/201723.0823.46522.4223.02
07/12/201722.9323.8822.9323.32
07/13/201723.2423.3122.8523.19
07/14/201723.0723.322.9123.14
07/17/201722.9923.7822.9923.76
07/18/201723.532423.3423.75
07/19/201723.724.223.6924.15
07/20/201724.1224.1423.5824.03
07/21/201724.224.523.646924.27
07/24/201724.1724.449923.4323.66
07/25/201723.5823.9823.2523.68
07/26/201723.8823.9523.4423.52
07/27/201723.5623.8122.5122.69
07/28/201722.5822.999922.3222.37
07/31/201722.5622.784521.6621.95
08/01/201722.2822.8221.5222.69
08/02/201722.7222.921.822.19
08/03/201722.0623.222.0622.82
08/04/201722.7723.222.7723.01
08/07/201722.9323.535122.7223.44
08/08/201723.3523.9723.2223.56
08/09/201723.423.8423.2423.67
08/10/201723.4323.4322.7922.96
08/11/201722.9123.822.7723.78
08/14/201724.2324.2423.6324.03
08/15/20172424.1523.43123.61
08/16/201723.6724.7423.4524.58
08/17/201724.5425.0824.2124.25
08/18/201724.0624.9723.952524.86
08/21/201724.7525.2724.5125.07
08/22/201725.2725.9725.18525.7
08/23/201725.3825.725.3125.44
08/24/201725.5925.590224.800125.41
08/25/201725.4725.7524.8424.93
08/28/201725.0725.0723.9124.46
08/29/201724.2324.924.1324.49
08/30/201724.5826.669124.5726.31
08/31/201726.6327.4825.8226.99
09/01/201726.9426.96726.2626.59
09/05/201726.612726.2626.35
09/06/201726.4927.326.2127.02
09/07/201727.0127.9726.8627.12
09/08/201728.3230.5624.530.3
09/11/201730.2633.639929.330.19
09/12/201731.6931.6928.8729.4
09/13/201729.3529.82229.1829.56
09/14/201729.529.6128.7628.97
09/15/201729.129.3728.6228.62
09/18/201728.7229.8628.6629.25
09/19/201729.2529.922929.46
09/20/201729.529.529.0229.16
09/21/201729.1829.8928.6329.4
09/22/201729.229.6329.0129.2
09/25/201729.329.44528.3928.8
09/26/201728.7829.1528.3528.54
09/27/201728.9529.2928.5429.13
09/28/20172930.6228.8828.99
09/29/20172929.25228.0328.21
10/02/201728.3528.3527.3927.65
10/03/201727.8128.427.4828.01
10/04/201726.427.4426.127.04
10/05/2017272826.827.75
10/06/201727.42827.3527.99
10/09/201727.9928.2427.0628
10/10/201728.2528.5828.0928.56
10/11/201728.628.8428.328.57
10/12/201728.528.6328.2428.51
10/13/201728.528.6127.227.63
10/16/201727.7527.943526.4126.58
10/17/201726.5926.89524.7126.77
10/18/20172727.8426.7727.74
10/19/201727.528.0527.2728.02
10/20/201728.2528.8127.9628.6
10/23/201728.5828.627.8127.91
10/24/201727.9228.127.4527.65
10/25/201727.627.8427.127.55
10/26/201727.5727.727.3327.59
10/27/20172829.0127.527.92
10/30/201727.9427.9427.4127.65
10/31/201727.692927.628.92
11/01/20172929.1628.67528.97
11/02/201729.0829.128.2428.47
11/03/201728.428.6427.9728.5
11/06/201728.4128.952828.94
11/07/201728.6729.0628.3528.53
11/08/201728.3629.2228.3129.16
11/09/201729.0529.0528.5529
11/10/201729.0729.2528.74629.19
11/13/201729.0129.1928.629.155
11/14/201729.1429.2128.8629.15
11/15/201728.7929.2428.0128.62
11/16/201728.6829.9128.6829.69
11/17/201729.63029.1729.24
11/20/201729.2129.6928.6329.54
11/21/201729.763029.5229.98
11/22/20173030.3529.6429.99
11/24/201730.1631.830.131.28
11/27/201731.2931.6530.8130.83
11/28/201730.8831.4430.8431.22
11/29/201731.2931.6829.2229.41
11/30/201729.6529.894828.916729.21
12/01/201729.1129.3828.3228.72
12/04/20172929.4328.0528.31
12/05/201728.3929.1828.0828.36
12/06/201728.2228.878927.2528.46
12/07/201730.8630.9828.4529.17
12/08/201728.7629.9726.9527.16
12/11/201726.6126.925.3226.49
12/12/201726.2526.2524.9425.56
12/13/201725.726.0625.0426.05
12/14/20172627.1625.8326.06
12/15/201726.1326.5425.825.95
12/18/201725.922625.0125.23
12/19/201725.1325.8524.9325.48
12/20/201725.4225.62525.4
12/21/201725.2825.7425.0825.68
12/22/201725.625.9825.1925.52
12/26/201725.5326.2725.3326.07
12/27/201726.1126.5425.7826.01
12/28/201726.0926.2925.5225.76
12/29/201725.7326.0325.2625.61