OKTA: Okta, Inc. Historical Data

2018 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 50.0292

CLOSE 50.0659

Low

LOW 25.13

High

HIGH 75.49

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2018	25.55	26.5	25.33	26.46
01/03/2018	25.87	26.55	25.13	26.49
01/04/2018	26.5	26.96	26.35	26.57
01/05/2018	26.5	26.55	25.64	26.54
01/08/2018	26.65	26.65	26.07	26.39
01/09/2018	26.4	26.6	26.25	26.42
01/10/2018	26.1	26.78	26	26.51
01/11/2018	26.6	26.62	26.33	26.57
01/12/2018	26.59	27.3	26.51	27
01/16/2018	27	27.03	26.3	26.35
01/17/2018	26.58	26.89	26.2	26.78
01/18/2018	26.9	27.18	26.71	27
01/19/2018	27.15	29.6	26.8972	29.18
01/22/2018	30.92	30.92	29.2	29.8
01/23/2018	30.55	30.7	29.91	30.38
01/24/2018	30.76	30.91	30.39	30.79
01/25/2018	30.93	31	30	30.52
01/26/2018	30.77	31.1882	30.35	30.98
01/29/2018	31.16	31.16	30.3	30.41
01/30/2018	30.21	30.34	29.54	29.8
01/31/2018	30.11	30.7	29.26	29.45
02/01/2018	29.39	29.915	29.26	29.86
02/02/2018	29.73	29.78	29.01	29.3
02/05/2018	29	29.4745	28.5	28.53
02/06/2018	27.82	28.96	27.75	28.84
02/07/2018	28.89	29.48	28.74	29.4
02/08/2018	29.51	29.72	28.34	28.56
02/09/2018	28.78	29.17	27.71	28.87
02/12/2018	30.38	30.83	29.2	30.63
02/13/2018	30.67	31.623	30.36	31.57
02/14/2018	31.86	34.129	31.85	33.92
02/15/2018	34.51	34.7265	32.89	33.36
02/16/2018	33.68	34.91	33.52	34.75
02/20/2018	34.74	36.085	34.34	35.84
02/21/2018	36.1	36.46	35.03	35.33
02/22/2018	36.83	37.24	35.41	35.82
02/23/2018	36.31	36.95	35.89	36.49
02/26/2018	36.8	38.3907	36.79	37.7
02/27/2018	37.91	38.22	37.2	37.74
02/28/2018	37.91	39.13	37.91	38.59
03/01/2018	38.65	38.675	35.06	36.4
03/02/2018	35.84	37.68	35.51	37.48
03/05/2018	37.47	39	37.27	38.84
03/06/2018	39.31	39.59	38.04	38.22
03/07/2018	37.53	39.61	37.02	39.14
03/08/2018	40.32	42.8651	39.8	42.6
03/09/2018	42.72	42.885	39.22	39.71
03/12/2018	39.88	39.95	38.75	39.69
03/13/2018	39.67	40.6	39.5	40.5
03/14/2018	40.38	40.64	39.495	39.7
03/15/2018	39.69	40.07	38.43	38.74
03/16/2018	38.76	39.2	37.64	38.57
03/19/2018	38.21	39.15	37.78	37.99
03/20/2018	37.55	39.33	37.21	38.99
03/21/2018	39.35	39.97	38.53	39.51
03/22/2018	39.14	39.82	38.52	39.21
03/23/2018	39.04	39.51	38.38	38.38
03/26/2018	39	39.92	38.647	39.8
03/27/2018	39.95	40.155	38.05	38.46
03/28/2018	38.21	39.09	37.26	38.27
03/29/2018	38.37	40.06	37.29	39.85
04/02/2018	39.8	40.04	38.88	39.02
04/03/2018	39.13	39.84	38.79	38.99
04/04/2018	38.26	39.8	37.85	39.56
04/05/2018	40	40.1	38.72	38.98
04/06/2018	38.57	39.5	38.27	38.64
04/09/2018	39.08	39.45	38.64	38.66
04/10/2018	39.45	39.58	38.79	39.22
04/11/2018	39.14	41.21	39.08	40.35
04/12/2018	40.43	41.08	40.4	40.75
04/13/2018	41.07	41.4572	39.75	40.59
04/16/2018	41.11	41.11	40.19	40.6
04/17/2018	40.85	41.675	40.34	41.56
04/18/2018	41.73	41.98	41.06	41.54
04/19/2018	41.6	41.77	40.68	41.08
04/20/2018	41	42.51	40.82	41.97
04/23/2018	43.7197	44.3	42.6601	43.32
04/24/2018	43.8497	44.13	41.26	41.96
04/25/2018	42	42.2758	40.24	42
04/26/2018	42.54	43.69	42	42.78
04/27/2018	43	43.7	41.425	41.74
04/30/2018	42.04	43.3	42.0101	42.81
05/01/2018	42.8	43.49	42.64	43.44
05/02/2018	43.55	44.99	43.55	44.58
05/03/2018	44.5	45.64	43.97	45.54
05/04/2018	45.55	46.37	44.91	45.76
05/07/2018	46.04	47.9	46	47.05
05/08/2018	47.46	47.9	46.81	47.75
05/09/2018	48	49.57	47.61	49.28
05/10/2018	49.76	50.83	48.88	50.4
05/11/2018	50.22	51	49.56	50.5
05/14/2018	50.62	50.7972	47.64	48.15
05/15/2018	47.85	49.0898	47.13	48.52
05/16/2018	48.51	49.72	48	48.99
05/17/2018	48.9	49.8249	48.69	49.23
05/18/2018	49.41	50.14	49.325	49.72
05/21/2018	50.12	50.86	49.89	50.54
05/22/2018	50.59	50.72	48.14	48.51
05/23/2018	48.46	49.69	48.12	49.52
05/24/2018	49.54	51.04	49.263	50.68
05/25/2018	50.85	52.28	50.7355	51.88
05/29/2018	52.12	54.9899	52	53.66
05/30/2018	54.42	55.48	53.55	55.36
05/31/2018	55.4	56.919	55.4	56.21
06/01/2018	56.52	57.95	56.37	57.35
06/04/2018	58.03	58.56	56.32	57.36
06/05/2018	55.98	57.24	54.4	54.58
06/06/2018	55	55.37	52.52	54.14
06/07/2018	57.45	61	50.14	50.88
06/08/2018	50.93	52.39	49.1202	51.28
06/11/2018	50.83	51.82	49.53	51.61
06/12/2018	51.6	53.8	51.52	52.94
06/13/2018	53.24	53.95	52.12	52.59
06/14/2018	52.67	53.9	52.5001	52.81
06/15/2018	52.23	54.59	51.21	54.48
06/18/2018	54.29	55.03	53.17	55
06/19/2018	54.03	54.63	50.66	52.93
06/20/2018	53.19	55.1	52.68	53.69
06/21/2018	53.81	54.78	52.78	53.22
06/22/2018	52.64	53.22	50.2162	51.89
06/25/2018	51.08	51.09	48.311	49.02
06/26/2018	49.52	50.64	49.05	49.57
06/27/2018	50.78	51.72	48.18	48.31
06/28/2018	48.03	51.22	47.14	50.38
06/29/2018	50.62	51.0307	49.79	50.37
07/02/2018	49.9	51.43	49.07	51.42
07/03/2018	51.61	51.85	50.59	50.82
07/05/2018	51.11	51.93	50.86	51.59
07/06/2018	51.21	52.66	51.161	52.57
07/09/2018	53	53.45	49.87	51.86
07/10/2018	52.35	52.52	50.83	50.93
07/11/2018	50.01	51.6	50	51.16
07/12/2018	51.52	55.18	51.28	54.66
07/13/2018	54.81	55.36	53.52	54.15
07/16/2018	53.98	54.48	53.16	54.07
07/17/2018	53.65	55.84	53.501	55.83
07/18/2018	55.5	56.82	55.42	56.35
07/19/2018	56.25	56.71	55.65	55.98
07/20/2018	56.27	57.35	56.18	56.33
07/23/2018	56.17	57.55	54.82	57.15
07/24/2018	57.73	57.82	54.31	55.12
07/25/2018	55.15	58	55	57.38
07/26/2018	56.6	58.3	56.01	57.79
07/27/2018	58.57	58.59	54.5	55.11
07/30/2018	55.44	55.83	48.2	49.81
07/31/2018	50.26	51.78	48.65	49.65
08/01/2018	50	52.2	50	52.01
08/02/2018	51.39	54.69	51.0542	54.59
08/03/2018	54.51	54.65	52.1739	52.93
08/06/2018	53.1	55.45	53.06	55.38
08/07/2018	55.81	56.86	54.58	54.87
08/08/2018	54.94	55.55	54	54.91
08/09/2018	55.01	57.6091	55.01	56.71
08/10/2018	56.27	57.86	56	56.11
08/13/2018	55.88	56.51	54.33	54.92
08/14/2018	55.3	55.74	53.64	55.56
08/15/2018	54.9	56.11	53.9	54.45
08/16/2018	55.29	55.55	54.5	54.86
08/17/2018	55.01	55.5402	53.57	55.23
08/20/2018	55.12	56.4745	54.69	56.03
08/21/2018	56.32	57.19	55.98	56.08
08/22/2018	56.02	57.58	55.901	57.26
08/23/2018	57.26	58.95	57.165	58.51
08/24/2018	58.63	60	58.63	59.95
08/27/2018	60	60.23	58.87	59.51
08/28/2018	59.75	60.6988	59.28	60.47
08/29/2018	60.5	62.226	60.5	61.94
08/30/2018	61.94	62.19	60.77	61.69
08/31/2018	61.24	62.39	60.97	61.83
09/04/2018	61.98	63.25	61.0601	63.12
09/05/2018	63.71	63.71	57.72	59.88
09/06/2018	60.2	60.6015	58.26	60.2
09/07/2018	69.25	75	66.09	71.92
09/10/2018	71.65	72.9784	69.43	72.08
09/11/2018	71.02	75.49	70.07	72.9
09/12/2018	73.87	74.32	70.533	74.17
09/13/2018	74.81	74.88	71.35	72.49
09/14/2018	73.5	73.5	70.39	72.13
09/17/2018	71.71	72.3413	69.02	69.51
09/18/2018	69.26	70.6648	67.74	69.87
09/19/2018	70.21	70.265	68.3672	69.84
09/20/2018	69.35	71.55	69.2	71
09/21/2018	71.3	71.6	68.3	68.5
09/24/2018	67.73	70.08	65.2	68.52
09/25/2018	68.37	70.67	68.3	69.42
09/26/2018	69.83	70.1807	68.6	69.59
09/27/2018	70.1	71.3499	69.36	70.41
09/28/2018	70.28	71.5383	70.07	70.36
10/01/2018	71.06	72.97	70.83	71.82
10/02/2018	71.57	71.9	67.661	68.1
10/03/2018	68	68.9	66.8	68.27
10/04/2018	68.02	68.435	64.68	65.08
10/05/2018	64.64	66.56	63.8	65.11
10/08/2018	64.31	64.56	59.67	61.31
10/09/2018	60.47	62.5	59.06	59.69
10/10/2018	59.51	59.86	55.35	55.42
10/11/2018	54.82	56.8	53.79	54.64
10/12/2018	57.71	58.795	55.86	57.59
10/15/2018	57.59	58.579	56.82	58.22
10/16/2018	59	62.18	58.35	61.91
10/17/2018	62.24	62.92	60.8	62.26
10/18/2018	61.8	62.35	57.77	59.39
10/19/2018	60.2	60.5	55.56	55.76
10/22/2018	56.52	57.81	55.2944	57.42
10/23/2018	54.93	57.45	53.55	57.27
10/24/2018	56.81	57.63	52.67	52.78
10/25/2018	53.5	55.71	53.01	54.94
10/26/2018	51.01	53.78	50.8	51.94
10/29/2018	54	54.97	51.3	52.48
10/30/2018	52.48	53.73	51.08	53.53
10/31/2018	54.99	58.45	54.5	58.36
11/01/2018	59.24	59.94	56.9	59.93
11/02/2018	60	60.96	57.275	57.77
11/05/2018	57.9	57.9	54.71	56.53
11/06/2018	56.76	57.95	55.59	56.1
11/07/2018	57.35	63.48	57.2761	62.6
11/08/2018	62.2	63.6599	60.61	61.49
11/09/2018	60.31	60.475	57.57	59.28
11/12/2018	58.89	58.9443	53.34	54.62
11/13/2018	55.16	57.19	54.57	55
11/14/2018	55.87	56.35	54.0901	54.86
11/15/2018	54.58	58.47	54.505	58.02
11/16/2018	57.65	59.27	56.49	57.71
11/19/2018	57.11	57.52	48.61	48.67
11/20/2018	43.95	49.42	41.88	47.82
11/21/2018	48.98	52.82	47.7574	51.69
11/23/2018	50.2	52.74	50	52.05
11/26/2018	52.72	55.64	52.61	55.03
11/27/2018	54.53	55	53.16	53.48
11/28/2018	56.9	58.44	55.12	58.14
11/29/2018	58	62.16	57.3001	61.37
11/30/2018	61.76	64	60.75	63.65
12/03/2018	65.2	66.25	62.55	64.87
12/04/2018	63.87	65.1	60.56	60.65
12/06/2018	60.1	69.85	57.65	66.95
12/07/2018	66.14	67.97	60.93	62.38
12/10/2018	62.05	65.16	61.61	64.55
12/11/2018	66.53	66.8	63.17	64.54
12/12/2018	65.82	68.1128	64.76	67.03
12/13/2018	66.01	67.92	66	67.27
12/14/2018	66.29	68.58	64.59	66.81
12/17/2018	65.33	65.5	60.11	60.45
12/18/2018	61.72	63.3899	60.71	62.76
12/19/2018	63.14	66.21	62	62.67
12/20/2018	61.75	63.72	55.31	58.77
12/21/2018	59.17	59.33	53.91	54.59
12/24/2018	52.29	55.85	52.05	53.75
12/26/2018	54.25	59.84	54.24	59.82
12/27/2018	58.44	61.79	57.21	61.41
12/28/2018	62.75	62.99	59.25	61.61
12/31/2018	62.66	65.3327	62.4	63.8

Menu

Create your free account now!

OKTA: Okta, Inc. Historical Data

2018 Historical Chart

Average

Low

High