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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 185.6145
CLOSE 185.886

Low

LOW 88.66

High

HIGH 287.35
DATEOPENHIGHLOWCLOSE
01/02/2020116.75118.255115.82117.31
01/03/2020114.6935118.55114.27118.29
01/06/2020116.94123.63116.52123.43
01/07/2020123.9125.39122.21122.89
01/08/2020123.31126.71122.89125.55
01/09/2020127.36129.52125.7128.52
01/10/2020128.52131.84128.5129.39
01/13/2020130.07132.9084129.8131.16
01/14/2020131.16131.75128.59129.03
01/15/2020130132.48128.09128.57
01/16/2020130.17130.93126.71128.4
01/17/2020128.34128.97124.09125.83
01/21/2020125.92127.91124.72125.26
01/22/2020127.01129124.89125.02
01/23/2020126.09127.92124.35127.84
01/24/2020129.34132.11127.02129.66
01/27/2020126.49128.58124.59125.82
01/28/2020126.8128.87125.11127.47
01/29/2020129131.67128.5129
01/30/2020129.14134.21128.71132.94
01/31/2020133.01134127.07128.05
02/03/2020128.75129.85126.45129.35
02/04/2020130.65135.25130.2425134.76
02/05/2020135.01135.4965127.75129.67
02/06/2020130.45130.96124.8012130.09
02/07/2020130.26132.93129.4132.79
02/10/2020132.6135.9132.32135.76
02/11/2020136.5138.85134.1401137.27
02/12/2020137.18138.9699134.8137.58
02/13/2020137.25138.71135.18135.31
02/14/2020136139.1091135.505137.03
02/18/2020137138134.755137.9
02/19/2020138.65142.98138.5139.5
02/20/2020139.5141.24134.41138.55
02/21/2020137.06137.94131.58133.59
02/24/2020123.91128120.28126.8
02/25/2020129.44130.22122.2122.97
02/26/2020124.05129.36123.53127.82
02/27/2020124.46127.37119.62123.83
02/28/2020118.69129.2118.58128.06
03/02/2020130.05133.64126.68133.43
03/03/2020133.91137.84128.09131.34
03/04/2020131134.09129.59131.34
03/05/2020129.9132.94127.48129.05
03/06/2020129.15133.88121.38125.97
03/09/2020113.68120.28112.2114.85
03/10/2020118.53120110.2495119.21
03/11/2020116.54119.2111.03114.75
03/12/2020104.62111.9796.31106.08
03/13/2020110.3111.11101.73107.29
03/16/202095.24103.18588.6696.08
03/17/202097.37113.6596.27109.11
03/18/2020101.01119.2698.3102.06
03/19/2020105.6311799.52113.95
03/20/2020115.45124.8114.8115.45
03/23/2020115.2121.06111.69118.4
03/24/2020122.9126.18119.37123.97
03/25/2020124.51127.99116.95117.77
03/26/2020117.34124.69116.97123.3
03/27/2020120.63126.35116.01121.05
03/30/2020122.26125.805120124.94
03/31/2020123.14128.29121.53122.26
04/01/2020116.5124.94116.5119.57
04/02/2020119.43120.59112.5115.99
04/03/2020116.13119.8416114.28118.94
04/06/2020123128.2121.495128.12
04/07/2020130.01132123.495125.54
04/08/2020127.94129.28125.34128.09
04/09/2020129.14133.44128130.96
04/13/2020132.01134.6999130.38134.26
04/14/2020137.82141.38136139.84
04/15/2020137.08145.6299135.8142.47
04/16/2020142.39149.01142147.43
04/17/2020148149.65145.2148.09
04/20/2020147.49153.74146.705152.6
04/21/2020152154.975142.15148.41
04/22/2020150.57154.01148.08151.64
04/23/2020150.51154.21148.89152.01
04/24/2020153.26156.41150.08155.35
04/27/2020157.25158.94151.72151.94
04/28/2020153153.53145.58147.66
04/29/2020148.99151.2934147.89149.56
04/30/2020149.15153.65148.31151.3
05/01/2020148.69151.15147.24148.84
05/04/2020148.31154.9148.31154.69
05/05/2020155.34161.6849155.04158.73
05/06/2020160.2166.3499159.5164.43
05/07/2020165.81171.64165.51170.29
05/08/2020171175.7167.6169.38
05/11/2020169.45176.39168.725174.33
05/12/2020175178.59170.27173.65
05/13/2020175.19180.99171.11177.36
05/14/2020175.07179.89173.43177.32
05/15/2020177.16183.19176.25181.6
05/18/2020183.64185.91178.5179.43
05/19/2020179.43183.96178.81180.78
05/20/2020184.19188.45183.385187.7
05/21/2020189.75191.42184.2187.74
05/22/2020188192.95187.27192.49
05/26/2020196.57196.9183.67184.17
05/27/2020180180.2883166.65179.42
05/28/2020177.94190.13177.56183.92
05/29/2020184.32196.79184195.58
06/01/2020195.56205.71193.2957204.78
06/02/2020204204.335195.52199.73
06/03/2020200201.33193.15195.21
06/04/2020194.82197.6999184.6186.29
06/05/2020184.25186.29177.2264180.6
06/08/2020180.2185.5599177.38185.13
06/09/2020187.01187.99179.86180.07
06/10/2020179.1182.73173.06181.45
06/11/2020179.77186.49177178.87
06/12/2020182.61184.39175.842179.24
06/15/2020180.6188179.75187.45
06/16/2020189.41189.595181.4188.1
06/17/2020190.52194.52188.6475194.32
06/18/2020195200.48194.49196.31
06/19/2020198.8201.1196.0885198.19
06/22/2020199.65201.94196.17199.19
06/23/2020200.25201.31194.0266195.62
06/24/2020195.62199.385192.71195.82
06/25/2020196204.23190.65204.22
06/26/2020203.38206.089197.34203.49
06/29/2020203.4203.4399192.54199.84
06/30/2020195202.5751193.06200.23
07/01/2020199.02212.015196.59210.92
07/02/2020210.42211.88204.8207.76
07/06/2020211.01213.19203.84207.26
07/07/2020206.49211.34204.94207.34
07/08/2020209.74219.99209.51219.78
07/09/2020221.8224.9216.2258222.95
07/10/2020222.13222.344216.93218.73
07/13/2020221.335221.5199.2200.09
07/14/2020197.35207.53193.71206.75
07/15/2020205.89205.89198.65204.05
07/16/2020202.32203.86197.58202.52
07/17/2020204.27207.77200.355207.38
07/20/2020207.66213.91204.0401213.24
07/21/2020215215.5209.3211.31
07/22/2020212.75216.03208.79210.82
07/23/2020212.21218.45204.8206.77
07/24/2020202.57208.95199.102205.64
07/27/2020208.74211203.82206
07/28/2020206.32208203.445205.06
07/29/2020209.16213.41207.39210.88
07/30/2020210.51222.27209.56219.32
07/31/2020222222.5899214.44220.98
08/03/2020221.69223.77217.5222.32
08/04/2020220.19221.6216.14219.39
08/05/2020220226.89217.88223.56
08/06/2020223.43223.6213.295217.31
08/07/2020213.45214.29203.61208.23
08/10/2020207.36207.98196.03199.66
08/11/2020198.6203.34193.71196.18
08/12/2020197.52201.94194.01198.82
08/13/2020200.17205.1200.17202.83
08/14/2020205205197.87198.86
08/17/2020200.1202.2195.28199.73
08/18/2020201.48205.87201.38205.68
08/19/2020208209.98202.31205.29
08/20/2020205.29212.9204.51211.03
08/21/2020212.13213.5206.12208.39
08/24/2020211.24211.5202205.12
08/25/2020205.45209.66203.375209.53
08/26/2020216226.08215.5224.14
08/27/2020223.3225218218.44
08/28/2020212.32217.42207.1701207.98
08/31/2020210.1215.75209.54215.37
09/01/2020217.48228.58217.0367224.5
09/02/2020228.8624231.29221230.6
09/03/2020223.2535226.43207.21208.78
09/04/2020207.94209.9499191.91203.44
09/08/2020193.7731203.83193.51197.13
09/09/2020201.28203.32195.9238200.49
09/10/2020202.51206.5771196.535198.48
09/11/2020200.84201.19192.36193.66
09/14/2020196.68196.98192.9152194.69
09/15/2020197.05198.69192.0024193.42
09/16/2020194.27196.9191.265193.16
09/17/2020187.49195.23185.0476194.9
09/18/2020195.14199.97193.03197.65
09/21/2020195.66206.7499195206.47
09/22/2020207.68212.16202.67211.86
09/23/2020210.8214.24206.87207.72
09/24/2020205205.99199.68204.53
09/25/2020208.23218.1457208216.2
09/28/2020216216.45209.55213.33
09/29/2020212.18216211.77213.56
09/30/2020212.5215.77210.04213.85
10/01/2020216220.8213.62219.3
10/02/2020212.97220.71211.8219.06
10/05/2020219.41228219227.26
10/06/2020226.5235.38226.355232.49
10/07/2020231.9240.33229.01236.6
10/08/2020236.6239232.6833237.57
10/09/2020236.98240234.55236.45
10/12/2020240246.51239245.55
10/13/2020246.05249.54242.6246.95
10/14/2020246.9251.18240.5071243.11
10/15/2020237.1534247.8235.01246.31
10/16/2020248248.05243.23243.95
10/19/2020245248.44240.37242.09
10/20/2020242245230.695231.68
10/21/2020233.55233.78220.29220.81
10/22/2020222.32223.6215.785216.55
10/23/2020218.56219.83214.6906219.51
10/26/2020220.67225.44216.4101219.2
10/27/2020223.01224.3219.735221.33
10/28/2020221.88223.435216.5221.35
10/29/2020223.68226.19217.02218.35
10/30/2020218219.06207.39209.83
11/02/2020210.005212.43200.62203.86
11/03/2020204.41210.388202.56208.5
11/04/2020217.78230217.01228.82
11/05/2020232.99234.28226233.19
11/06/2020233.38237.52226.4233.26
11/09/2020219.29228.98209.53217.39
11/10/2020218.38218.85203.42213.34
11/11/2020217.03220.99216.16219.41
11/12/2020222.27226.93220.4458224.26
11/13/2020224.94226.89218.5221.8
11/16/2020214.6224.903214.015222.77
11/17/2020224.17229.18223.2001226.33
11/18/2020227.26230.08220.135223.84
11/19/2020223.84237.27222.52232.45
11/20/2020237.98241.9232.61232.65
11/23/2020234.98234.98224.09227.83
11/24/2020230231.79226.3229.52
11/25/2020230.75239.7230.75237.67
11/27/2020240241.97235.17236.04
11/30/2020239246.64236.525245.04
12/01/2020244.12244.27235.14236.99
12/02/2020234.69235.095227.3230.21
12/03/2020246.39258.7528239.3242.35
12/04/2020241.27245.6238.59240.98
12/07/2020243.769247.87240.01246.05
12/08/2020245254.07244.9251.13
12/09/2020249.15249.86230.0701232.38
12/10/2020231.93250.32231247.79
12/11/2020247.98252.99243.6501252.35
12/14/2020253.22255.99248.29251.54
12/15/2020253.5266.24252.4074255.15
12/16/2020255262.42252.21259.93
12/17/2020262.609273.23262271.37
12/18/2020274.7491274.99266.12271.81
12/21/2020271278.99269.33275.54
12/22/2020277.225285.91275285.6
12/23/2020287287.35272.27272.52
12/24/2020276.16280.615273.77275.6
12/28/2020278.79280262.375262.75
12/29/2020265.78267.13258.42261.75
12/30/2020261.82263.18258.9260.52
12/31/2020261.53261.833253.68254.26