OKTA
Okta, Inc.
20:00:01
117.81 $
0.0000 (%0.00)
Previous Close: 113.03
Day Low₺107
Day High₺119.545
OKTA: Okta, Inc. Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 107.1814
CLOSE 107.2535
Low
LOW 59.28
High
HIGH 141.85
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2019 | 61.1 | 64.7 | 60.4702 | 63.26 |
| 01/03/2019 | 61.8 | 63.11 | 59.28 | 59.56 |
| 01/04/2019 | 61.21 | 64.64 | 60.65 | 63.15 |
| 01/07/2019 | 64 | 68.0299 | 63.7601 | 66.27 |
| 01/08/2019 | 67.15 | 69 | 64.51 | 68.9 |
| 01/09/2019 | 68.86 | 69.45 | 67.5001 | 68.78 |
| 01/10/2019 | 68 | 69.22 | 66.82 | 68.84 |
| 01/11/2019 | 68.87 | 72.07 | 68.15 | 68.41 |
| 01/14/2019 | 67.23 | 70.785 | 66.15 | 70.48 |
| 01/15/2019 | 70.48 | 72.96 | 70.45 | 72.44 |
| 01/16/2019 | 73.45 | 73.98 | 71.25 | 72.86 |
| 01/17/2019 | 72.56 | 77.91 | 72 | 76.4 |
| 01/18/2019 | 77.29 | 79.5 | 76.79 | 77.9 |
| 01/22/2019 | 76.82 | 77.87 | 75.02 | 77.22 |
| 01/23/2019 | 78 | 80.43 | 77.76 | 78.27 |
| 01/24/2019 | 78.61 | 80.64 | 78.27 | 79.33 |
| 01/25/2019 | 80.53 | 80.65 | 78.3655 | 79.62 |
| 01/28/2019 | 79 | 79.79 | 77.27 | 78.99 |
| 01/29/2019 | 79.36 | 79.5 | 76.85 | 77.11 |
| 01/30/2019 | 78.78 | 79.67 | 76.88 | 78.91 |
| 01/31/2019 | 79.5 | 82.5 | 79.15 | 82.43 |
| 02/01/2019 | 82.21 | 83.58 | 81.15 | 83.56 |
| 02/04/2019 | 81.63 | 83 | 80.2011 | 81.38 |
| 02/05/2019 | 81.25 | 82.53 | 80.28 | 82.11 |
| 02/06/2019 | 82 | 83.25 | 79.56 | 81.46 |
| 02/07/2019 | 80.61 | 80.76 | 78.76 | 80.67 |
| 02/08/2019 | 79.59 | 83.88 | 79.5 | 83.17 |
| 02/11/2019 | 84 | 84.73 | 81.8997 | 82.93 |
| 02/12/2019 | 83.72 | 84.85 | 83.05 | 84.62 |
| 02/13/2019 | 85 | 85.25 | 82.75 | 83.6 |
| 02/14/2019 | 83 | 85.9 | 82.9832 | 85.2 |
| 02/15/2019 | 85.71 | 85.99 | 84.02 | 84.76 |
| 02/19/2019 | 84.77 | 85.16 | 84.22 | 85.08 |
| 02/20/2019 | 85.2 | 87.7194 | 83.85 | 83.99 |
| 02/21/2019 | 83.99 | 84.25 | 81.37 | 82.07 |
| 02/22/2019 | 82.7 | 84.4 | 81.76 | 84.17 |
| 02/25/2019 | 85.02 | 86.319 | 83.79 | 84.23 |
| 02/26/2019 | 84.02 | 85.34 | 83.1 | 83.75 |
| 02/27/2019 | 83.79 | 85.445 | 83.4203 | 85.25 |
| 02/28/2019 | 85.15 | 86.62 | 84.26 | 84.88 |
| 03/01/2019 | 86.65 | 86.96 | 84.68 | 86.43 |
| 03/04/2019 | 86.5 | 87.32 | 76.01 | 79.56 |
| 03/05/2019 | 79.96 | 80.36 | 76.3698 | 80.11 |
| 03/06/2019 | 80 | 81.02 | 78.76 | 79.98 |
| 03/07/2019 | 79.98 | 83.11 | 78.88 | 81.21 |
| 03/08/2019 | 74.79 | 79.1188 | 70.44 | 78.43 |
| 03/11/2019 | 78.75 | 81.97 | 78.4501 | 80.93 |
| 03/12/2019 | 80.74 | 81.3021 | 78.71 | 80.63 |
| 03/13/2019 | 81 | 82.98 | 79.55 | 80.47 |
| 03/14/2019 | 81.99 | 83.33 | 80.1 | 82.88 |
| 03/15/2019 | 82.46 | 82.78 | 78.86 | 79.21 |
| 03/18/2019 | 83.15 | 84.14 | 80.8101 | 82.87 |
| 03/19/2019 | 83.55 | 83.55 | 80.19 | 81.19 |
| 03/20/2019 | 80.93 | 82.3 | 80.03 | 81.77 |
| 03/21/2019 | 81.68 | 85.52 | 81.68 | 85.47 |
| 03/22/2019 | 84.62 | 84.75 | 80.74 | 81.05 |
| 03/25/2019 | 80.9 | 82.87 | 79.1 | 82.16 |
| 03/26/2019 | 82.57 | 84.62 | 82.18 | 83.5 |
| 03/27/2019 | 83.75 | 83.85 | 79.55 | 80.76 |
| 03/28/2019 | 81 | 82.6 | 80.01 | 81.31 |
| 03/29/2019 | 82.28 | 83.78 | 81.405 | 82.73 |
| 04/01/2019 | 83.62 | 85.22 | 82.13 | 84.23 |
| 04/02/2019 | 84 | 85.91 | 82.66 | 85.79 |
| 04/03/2019 | 86 | 90.67 | 85.55 | 89.35 |
| 04/04/2019 | 89.27 | 90 | 82.0314 | 85.39 |
| 04/05/2019 | 86.22 | 87.69 | 85.7 | 86.83 |
| 04/08/2019 | 86.45 | 88.19 | 84.4 | 87.64 |
| 04/09/2019 | 87.38 | 93.5 | 87.16 | 92.65 |
| 04/10/2019 | 91.8 | 94.3 | 91.5 | 92.76 |
| 04/11/2019 | 93.35 | 95.19 | 92.35 | 95.02 |
| 04/12/2019 | 95.32 | 96 | 93.31 | 95.24 |
| 04/15/2019 | 95.07 | 97.24 | 94.49 | 95.69 |
| 04/16/2019 | 96.1 | 97.06 | 93.7 | 94.22 |
| 04/17/2019 | 94.76 | 94.9 | 90.51 | 92.2 |
| 04/18/2019 | 91.01 | 92.03 | 88.5 | 91.94 |
| 04/22/2019 | 91.57 | 95.58 | 91.04 | 95.51 |
| 04/23/2019 | 96.05 | 101.06 | 95.88 | 101.05 |
| 04/24/2019 | 101.69 | 103.29 | 100.09 | 101.73 |
| 04/25/2019 | 102.4 | 104.98 | 101.26 | 101.65 |
| 04/26/2019 | 101.19 | 103.7 | 100.5 | 102.99 |
| 04/29/2019 | 103.8 | 104.8 | 102.96 | 103.4 |
| 04/30/2019 | 103.28 | 104.7 | 102.2 | 104.03 |
| 05/01/2019 | 105 | 105.5 | 102 | 102.15 |
| 05/02/2019 | 101.55 | 104.59 | 100.22 | 103.64 |
| 05/03/2019 | 104.65 | 106.6 | 103 | 106.07 |
| 05/06/2019 | 102.16 | 108.23 | 100.55 | 107.79 |
| 05/07/2019 | 106.68 | 108.37 | 103.57 | 105.11 |
| 05/08/2019 | 104.36 | 106.72 | 104.05 | 105.58 |
| 05/09/2019 | 104 | 107.41 | 102.135 | 106.39 |
| 05/10/2019 | 105.7 | 107.5 | 102.76 | 105.59 |
| 05/13/2019 | 101.45 | 104.515 | 98.91 | 100.06 |
| 05/14/2019 | 101.52 | 104.44 | 100.565 | 103.83 |
| 05/15/2019 | 103.01 | 107.48 | 102.69 | 106.13 |
| 05/16/2019 | 106.8 | 111.23 | 106.6 | 109.71 |
| 05/17/2019 | 108.64 | 111.65 | 107.82 | 110.93 |
| 05/20/2019 | 109.82 | 110.72 | 107.11 | 108.87 |
| 05/21/2019 | 110 | 111 | 109.2 | 109.65 |
| 05/22/2019 | 110.26 | 111.94 | 109.5 | 109.69 |
| 05/23/2019 | 108.01 | 108.95 | 105.29 | 107.98 |
| 05/24/2019 | 109.1 | 110.23 | 107.9 | 109.63 |
| 05/28/2019 | 109.09 | 112.15 | 106.72 | 108.6 |
| 05/29/2019 | 107.2 | 108.2682 | 104.93 | 105.49 |
| 05/30/2019 | 106.1 | 107.9 | 104.09 | 106.6 |
| 05/31/2019 | 114.5 | 119.96 | 110.51 | 113.22 |
| 06/03/2019 | 114.44 | 116.11 | 107.41 | 109.03 |
| 06/04/2019 | 111.12 | 114.19 | 107.82 | 113.99 |
| 06/05/2019 | 115.1 | 119.63 | 114.6 | 119.49 |
| 06/06/2019 | 119.21 | 124.125 | 117.6 | 123.57 |
| 06/07/2019 | 124.81 | 128.5 | 124.5 | 127.31 |
| 06/10/2019 | 130.51 | 133.86 | 128.7 | 129.92 |
| 06/11/2019 | 130.84 | 131.3342 | 125.7 | 127.35 |
| 06/12/2019 | 127.87 | 129.86 | 127.25 | 129.61 |
| 06/13/2019 | 130 | 131.22 | 129.01 | 130.35 |
| 06/14/2019 | 129.83 | 130.96 | 127.6915 | 128.95 |
| 06/17/2019 | 129.31 | 129.985 | 126.66 | 127.8 |
| 06/18/2019 | 129.8 | 131.83 | 128.575 | 128.73 |
| 06/19/2019 | 129.73 | 132.6 | 128 | 132.4 |
| 06/20/2019 | 135 | 136.61 | 132.93 | 133.38 |
| 06/21/2019 | 133 | 133.54 | 130.46 | 131.15 |
| 06/24/2019 | 130.86 | 131.49 | 124.03 | 125 |
| 06/25/2019 | 125.83 | 125.86 | 120.31 | 121 |
| 06/26/2019 | 122.4 | 123.94 | 119.5 | 119.72 |
| 06/27/2019 | 120 | 123.21 | 118.27 | 122.74 |
| 06/28/2019 | 123.39 | 124.7854 | 120.655 | 123.51 |
| 07/01/2019 | 126 | 126.4962 | 120.889 | 122.42 |
| 07/02/2019 | 122.89 | 126.2 | 122.73 | 125.98 |
| 07/03/2019 | 126.55 | 130.27 | 126.35 | 127.5 |
| 07/05/2019 | 125.73 | 128.33 | 123.5 | 127.71 |
| 07/08/2019 | 126.45 | 130.614 | 126.01 | 130.08 |
| 07/09/2019 | 129.63 | 134.47 | 129.4401 | 133.9 |
| 07/10/2019 | 134.77 | 137.8 | 134.77 | 135.48 |
| 07/11/2019 | 136.03 | 137.48 | 135.083 | 136.61 |
| 07/12/2019 | 136.59 | 137.135 | 132.14 | 135.29 |
| 07/15/2019 | 136.11 | 138.27 | 134.37 | 138.07 |
| 07/16/2019 | 138.05 | 139.49 | 134.099 | 134.85 |
| 07/17/2019 | 136 | 139.27 | 135.285 | 138.02 |
| 07/18/2019 | 137.51 | 139.9 | 136.19 | 138.66 |
| 07/19/2019 | 140 | 140.185 | 135.86 | 136.19 |
| 07/22/2019 | 137.3 | 139.16 | 136.7495 | 137.12 |
| 07/23/2019 | 137.97 | 138.27 | 134.15 | 135.64 |
| 07/24/2019 | 135.02 | 137.49 | 134.13 | 137.02 |
| 07/25/2019 | 136.98 | 137.8 | 134.65 | 136.62 |
| 07/26/2019 | 137.63 | 141 | 137.4448 | 140.53 |
| 07/29/2019 | 141.01 | 141.85 | 128.17 | 132.63 |
| 07/30/2019 | 131.2 | 134.348 | 130.53 | 131.99 |
| 07/31/2019 | 132.75 | 133.92 | 128.5 | 130.83 |
| 08/01/2019 | 132 | 136.95 | 131.66 | 133.08 |
| 08/02/2019 | 134.46 | 134.46 | 130.01 | 132.57 |
| 08/05/2019 | 128.01 | 128.6635 | 124.33 | 126.27 |
| 08/06/2019 | 128.06 | 131.07 | 127.36 | 129.93 |
| 08/07/2019 | 128.1 | 134.34 | 127.38 | 132.39 |
| 08/08/2019 | 133.85 | 136.83 | 132.635 | 136.17 |
| 08/09/2019 | 134 | 135.57 | 131.505 | 134.2 |
| 08/12/2019 | 132.91 | 133.15 | 128.85 | 130.5 |
| 08/13/2019 | 129.75 | 134.19 | 129.345 | 133.14 |
| 08/14/2019 | 130.89 | 131.4 | 124.15 | 126.87 |
| 08/15/2019 | 128.14 | 129 | 125.2901 | 127.36 |
| 08/16/2019 | 129.25 | 131.23 | 127.17 | 128.18 |
| 08/19/2019 | 130 | 130.67 | 124.74 | 125.84 |
| 08/20/2019 | 125.62 | 132.93 | 124.2026 | 131.74 |
| 08/21/2019 | 133.1 | 137.7525 | 132.25 | 137.07 |
| 08/22/2019 | 136.56 | 136.99 | 132.5 | 133.87 |
| 08/23/2019 | 134.5 | 138.939 | 131.84 | 132.46 |
| 08/26/2019 | 134.94 | 135.35 | 131.06 | 133.44 |
| 08/27/2019 | 134.8 | 138.005 | 132.03 | 135.07 |
| 08/28/2019 | 134.5 | 134.8999 | 130.35 | 133.17 |
| 08/29/2019 | 130.75 | 135.25 | 121.34 | 127.18 |
| 08/30/2019 | 126.92 | 127.76 | 121.354 | 126.5 |
| 09/03/2019 | 126 | 130.1 | 124.93 | 128.19 |
| 09/04/2019 | 127.95 | 131.55 | 127.5317 | 127.94 |
| 09/05/2019 | 127.44 | 127.54 | 121.28 | 124.25 |
| 09/06/2019 | 125.2 | 125.79 | 120.8287 | 121.25 |
| 09/09/2019 | 121.88 | 122.4795 | 106.04 | 109.26 |
| 09/10/2019 | 106.9 | 111.5 | 104.97 | 107.22 |
| 09/11/2019 | 107.22 | 111.41 | 105.2693 | 106.58 |
| 09/12/2019 | 108.29 | 109.93 | 106.28 | 106.37 |
| 09/13/2019 | 106 | 106.79 | 101.7 | 102.09 |
| 09/16/2019 | 100.9 | 104.1488 | 99.77 | 103.79 |
| 09/17/2019 | 103.71 | 106.17 | 101.64 | 105.66 |
| 09/18/2019 | 104.8 | 105.68 | 101.51 | 103.63 |
| 09/19/2019 | 104.17 | 105.85 | 103.09 | 103.5 |
| 09/20/2019 | 104.37 | 107.8 | 103.66 | 106.16 |
| 09/23/2019 | 106.43 | 107.14 | 104.96 | 105.12 |
| 09/24/2019 | 105.4 | 106.28 | 100.39 | 102.39 |
| 09/25/2019 | 102.1 | 103.13 | 98.19 | 102.67 |
| 09/26/2019 | 103.3 | 104.37 | 102.005 | 102.11 |
| 09/27/2019 | 102.38 | 103.295 | 95.61 | 97.06 |
| 09/30/2019 | 96.91 | 99.48 | 93.44 | 98.46 |
| 10/01/2019 | 98.46 | 104.17 | 96.53 | 103.69 |
| 10/02/2019 | 102.17 | 103.99 | 100.83 | 103.06 |
| 10/03/2019 | 105.15 | 115.49 | 103.3 | 114.15 |
| 10/04/2019 | 114.7 | 116.9 | 111.75 | 116.53 |
| 10/07/2019 | 115.39 | 119.46 | 115.15 | 119.07 |
| 10/08/2019 | 117.86 | 119.4231 | 112.83 | 115.19 |
| 10/09/2019 | 116.01 | 119.46 | 114.0001 | 118.21 |
| 10/10/2019 | 117 | 118.2 | 113.81 | 114.57 |
| 10/11/2019 | 115.86 | 118.02 | 114.62 | 116.24 |
| 10/14/2019 | 117.95 | 120.62 | 115.62 | 115.77 |
| 10/15/2019 | 116.15 | 117.24 | 114.4794 | 115.86 |
| 10/16/2019 | 112.74 | 113 | 106.22 | 106.4 |
| 10/17/2019 | 107 | 107.99 | 104.6 | 104.99 |
| 10/18/2019 | 104.5 | 104.87 | 96.35 | 98.56 |
| 10/21/2019 | 98.53 | 101.62 | 96 | 101.16 |
| 10/22/2019 | 102.22 | 104.62 | 98.12 | 99.29 |
| 10/23/2019 | 98.35 | 103.23 | 97.66 | 100.79 |
| 10/24/2019 | 102.38 | 108.16 | 102.3575 | 108 |
| 10/25/2019 | 106.94 | 108.54 | 104.89 | 107.99 |
| 10/28/2019 | 108.4 | 109.4 | 106.74 | 107.25 |
| 10/29/2019 | 107.61 | 109.3054 | 105.81 | 107.46 |
| 10/30/2019 | 109 | 112.99 | 107.25 | 112.31 |
| 10/31/2019 | 111.71 | 112.5669 | 107.72 | 109.07 |
| 11/01/2019 | 109.56 | 111.87 | 108.3 | 111.07 |
| 11/04/2019 | 112 | 112.25 | 106.73 | 107.27 |
| 11/05/2019 | 107.59 | 108.9579 | 104.33 | 106.8 |
| 11/06/2019 | 106.9 | 109.3803 | 106.15 | 108.23 |
| 11/07/2019 | 107.45 | 108.63 | 104.93 | 105.22 |
| 11/08/2019 | 106 | 110.31 | 104.54 | 109.66 |
| 11/11/2019 | 109.1 | 112.49 | 107.66 | 110.9 |
| 11/12/2019 | 111.11 | 114.05 | 111.045 | 113.46 |
| 11/13/2019 | 114.31 | 117.42 | 113.67 | 116.7 |
| 11/14/2019 | 116.71 | 117.55 | 115.775 | 115.96 |
| 11/15/2019 | 116.78 | 117.55 | 114.6 | 117.52 |
| 11/18/2019 | 115 | 122.99 | 114.9 | 121.15 |
| 11/19/2019 | 122.89 | 128.17 | 122.72 | 126.08 |
| 11/20/2019 | 126 | 129.7892 | 125.1835 | 129.41 |
| 11/21/2019 | 129.49 | 130.21 | 126.75 | 127.88 |
| 11/22/2019 | 128.58 | 129.79 | 125.62 | 127.67 |
| 11/25/2019 | 128.39 | 129.66 | 127.43 | 128.62 |
| 11/26/2019 | 129.66 | 131.525 | 129.01 | 130.32 |
| 11/27/2019 | 130.02 | 131.105 | 127.86 | 129.96 |
| 11/29/2019 | 130 | 131.55 | 129.3767 | 129.78 |
| 12/02/2019 | 129.24 | 129.295 | 118.85 | 121.95 |
| 12/03/2019 | 118.46 | 125.17 | 117.6318 | 124.79 |
| 12/04/2019 | 125.89 | 126.39 | 120.21 | 121.85 |
| 12/05/2019 | 121.14 | 123.0778 | 118.81 | 119.16 |
| 12/06/2019 | 119.36 | 121.4 | 116.59 | 118.31 |
| 12/09/2019 | 118.29 | 122.25 | 118.07 | 121.02 |
| 12/10/2019 | 121.5 | 122.4411 | 118 | 119.61 |
| 12/11/2019 | 120.46 | 120.46 | 115.12 | 117.65 |
| 12/12/2019 | 117.75 | 117.85 | 112.59 | 113.25 |
| 12/13/2019 | 113.88 | 117.22 | 113.85 | 116.69 |
| 12/16/2019 | 116.99 | 117.8 | 115.14 | 116.23 |
| 12/17/2019 | 116.89 | 116.89 | 113.89 | 114.1 |
| 12/18/2019 | 114.64 | 116.8499 | 114.27 | 115.4 |
| 12/19/2019 | 115.83 | 116.24 | 113.79 | 115.75 |
| 12/20/2019 | 116.25 | 117.93 | 115.74 | 116.22 |
| 12/23/2019 | 116.68 | 118.92 | 116.3106 | 118.09 |
| 12/24/2019 | 118.09 | 120.1789 | 117.48 | 119.02 |
| 12/26/2019 | 120.32 | 122.3699 | 120 | 120.4 |
| 12/27/2019 | 121.46 | 121.79 | 118.5 | 119.92 |
| 12/30/2019 | 118.94 | 119.0975 | 112.51 | 114.3 |
| 12/31/2019 | 113.21 | 115.52 | 112.8511 | 115.37 |