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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 245.0129
CLOSE 244.7311

Low

LOW 196.78

High

HIGH 294
DATEOPENHIGHLOWCLOSE
01/04/2021257.35259.59246.03250.67
01/05/2021245.23251.25242.5249.55
01/06/2021241.84246.5238.8184239.72
01/07/2021244251.69243.255250.83
01/08/2021251.64254.76247.34253.12
01/11/2021251.4125253.679245.2252.2
01/12/2021254.58257.99253.1376256.14
01/13/2021260.33262.05255.41256.6
01/14/2021260262.68255.71259.11
01/15/2021260.99263.82251.52252.99
01/19/2021255.5196262.29253.51260.84
01/20/2021265265.3259.36264.09
01/21/2021265.99266.1287259.81262.24
01/22/2021264.48265.2112259.88264
01/25/2021267.95270.99255.5263.46
01/26/2021264.78264.89254.76257.48
01/27/2021253.44257.3703246.01251.33
01/28/2021251.13261.55250.51258.48
01/29/2021254.92260.3252.66259.01
02/01/2021260.71267.3899259266.37
02/02/2021266.93276.87266.42276.33
02/03/2021276277.8270.34276.25
02/04/2021277.69284276.45283.62
02/05/2021282.27284.37278.74282.94
02/08/2021283.29286280.0184281.15
02/09/2021281.34287.9548279.33279.89
02/10/2021281289.98278.6286.5
02/11/2021289.38292.19285.2507286.64
02/12/2021286.8959294283.2032291.78
02/16/2021292.235292.5281.33285.07
02/17/2021279.45284.6275.1879284.09
02/18/2021280.08286.62273.96284.64
02/19/2021286.78290.6283.95288.36
02/22/2021283285.34273.09274.47
02/23/2021263.83271.35252270.58
02/24/2021267.99270.66259.4381269.9
02/25/2021267.73273.185255.33256.28
02/26/2021264.51266.2094255.26261.45
03/01/2021269.66271.505262.085269.81
03/02/2021274.11280.0986257.47259.06
03/03/2021256.42258.92238.5241.22
03/04/2021220239.51218226.22
03/05/2021228.5228.51199.0801215.96
03/08/2021217220.8207208.51
03/09/2021218.99224.14215.7982219.98
03/10/2021232.5232.5221.74225.21
03/11/2021234.43244.5652232.8212239.21
03/12/2021234.28236.25221.16227
03/15/2021226.41228.75222228.72
03/16/2021230.99232.98222.15227
03/17/2021224.32229.81218.55224.89
03/18/2021221.94221.94208.2209.04
03/19/2021210.15215.16208.51213.53
03/22/2021217.4224.83217222.5
03/23/2021225228.55221.59225.62
03/24/2021226227.97217.64218.59
03/25/2021214.25221.35212.1465217.61
03/26/2021218218.26206.535212.45
03/29/2021212.01217.74210.93215.82
03/30/2021212.67215.18208.9213.55
03/31/2021217.13225.29215.8001220.43
04/01/2021225.99232.75225.665229.7
04/05/2021231.05231.94226.45226.83
04/06/2021226.28232.07224.61228.55
04/07/2021228.99228.99220.14222.56
04/08/2021227.7242.88227.3201238.48
04/09/2021241.3246.42235.765244.26
04/12/2021241.25251.85240.7901248.96
04/13/2021251.99267.21251.92265.32
04/14/2021264.81268.14258.77259.91
04/15/2021263.64276.98262.7274.25
04/16/2021273.71273.8264.68269.98
04/19/2021268.47274.14263.8266.01
04/20/2021263.68268.81261.24265.8
04/21/2021262277.07260.6274.54
04/22/2021275.6287.44274.24274.96
04/23/2021276.48282.73276.38279.3
04/26/2021278.13285.735277.892285.35
04/27/2021284286.26279.5701283
04/28/2021282.68285.09278.1586281.84
04/29/2021282.99282.99271273.62
04/30/2021269.15276.775268.11269.7
05/03/2021269.95270.4599255.54255.92
05/04/2021250.0535250.61235.38244.07
05/05/2021246.98249.3795240.38242.06
05/06/2021241.24241.54230.43234.39
05/07/2021241.99245.28235.5418237.27
05/10/2021236.1236.54228.9230.75
05/11/2021219.45240.53218.55237.9
05/12/2021233.4234.75221.4694225.6
05/13/2021229.94234.28218.63221.96
05/14/2021227.64231.3223.28229.25
05/17/2021226.78230.63222.045224.94
05/18/2021228.08232.2549224.89227.35
05/19/2021222.7230221.1228.42
05/20/2021230.5234.55229.18234.03
05/21/2021239.12243.19238.09238.31
05/24/2021240.35243.61239.55242.56
05/25/2021242.79245239.13244.15
05/26/2021246.12248242.025246.53
05/27/2021226.89229.67215.62222.4
05/28/2021223.53225.85219.33222.44
06/01/2021223.1223.595216.73218.64
06/02/2021218221.7214.5215.75
06/03/2021215.11216.9999209.65210.72
06/04/2021213215.69212.25213.36
06/07/2021213.05217.15210.86216.44
06/08/2021217.08221.97214.5217.3
06/09/2021219.65220.76216.1217.16
06/10/2021216.01222.14215222.12
06/11/2021220.89226.78219226.38
06/14/2021226.79231.82225.71227.79
06/15/2021227.03230223.772224.36
06/16/2021225.26227.36219.24223.22
06/17/2021223233.75222232.16
06/18/2021233.4242.6232.4212239.26
06/21/2021238.4239.06232.32233.18
06/22/2021235.14242234.56241.36
06/23/2021241.79245.205240.5242.49
06/24/2021245249244244.98
06/25/2021246.81246.9241.63246.13
06/28/2021247.99250.68246.78247.41
06/29/2021248.04249.58245.39248.04
06/30/2021248.86248.98243.6244.68
07/01/2021243.75246239.5240.74
07/02/2021243244.37240.89242.56
07/06/2021243.76252.71243.19249.54
07/07/2021252.49253.64248.1250.27
07/08/2021244.8835251.65243.14251.26
07/09/2021247.22252.1244.12251.84
07/12/2021254.315256.61245.18245.55
07/13/2021248.46252.3999246.2001249.09
07/14/2021250251.31241.97242.1
07/15/2021242.94244.56235.02237.58
07/16/2021239.52240.77235.47235.67
07/19/2021233.22241.85230.5001241.35
07/20/2021244.89249.7240.535246.34
07/21/2021245248.0699242.6135247.25
07/22/2021248.37250.85246.37249.71
07/23/2021250.18261248.95257.91
07/26/2021256.8256.93251.5253
07/27/2021253255.435244.36248.3
07/28/2021249.09253.22247.595250.5
07/29/2021251.21252.23247.78248.18
07/30/2021245.78250.93244.4247.79
08/02/2021248248.38240.81245.58
08/03/2021245.58247.99239.51242.57
08/04/2021242.9247.75242247.38
08/05/2021247253.72245.5252.29
08/06/2021249.76251.25238.95240.12
08/09/2021240242.98238.48241.35
08/10/2021241.685244.13232.45232.7
08/11/2021234.64237.7231.06234.49
08/12/2021234239.89233236.14
08/13/2021236.36239.61234.12235.84
08/16/2021235.19237.12229.15231.82
08/17/2021230.6232226.06230.63
08/18/2021231.45233.2973228.13228.93
08/19/2021228.3232.23226.92230.91
08/20/2021230.92234.32230.71230.97
08/23/2021231.25236.745231.2001235.68
08/24/2021240248.08238.97247.55
08/25/2021254.25262.9573253.33260.73
08/26/2021255.55264.4069255.4262.17
08/27/2021261.08265.26260.1262.38
08/30/2021263266.1786260.11264.98
08/31/2021262.07266.9474260.36263.6
09/01/2021260266.21258.78264.76
09/02/2021262.315276.2264261.075271.75
09/03/2021270.03276.3267.7301270.4
09/07/2021268.82269.88263.39264.94
09/08/2021263.35265.89259.3101263.46
09/09/2021263.45269.23262.71266.46
09/10/2021265.52265.625253.32253.98
09/13/2021254.01254.51247.05249.53
09/14/2021249.53254.36249.24253.29
09/15/2021252.61254.3249.78253.58
09/16/2021253.58255.88249.01255.78
09/17/2021257.39258.7255258.15
09/20/2021252.53257.91250252.65
09/21/2021253.65257.02250.06251.76
09/22/2021251.1257.95249.77257.45
09/23/2021259.29259.5251.58255.38
09/24/2021255.82256.39247.38253.43
09/27/2021249.9249.9239.11241.46
09/28/2021243.12243.19234.65235.75
09/29/2021239.22243.69233.13233.33
09/30/2021234.64239.22234.2501237.34
10/01/2021238.19240.21234.7789238.08
10/04/2021235236.1223.545224.96
10/05/2021225.91229.6224.01227.83
10/06/2021226.18234.41225.346231.92
10/07/2021234.1789237.45233.57233.96
10/08/2021235.28235.28228.26228.55
10/11/2021226.59230.36225.1225.86
10/12/2021227.94236.53227.94235.17
10/13/2021237.37247.58237.37247.2
10/14/2021251261.2968251255.53
10/15/2021252.24257.035250.375255.02
10/18/2021253.97260.38252.6068259.92
10/19/2021260.14262.44257.31257.71
10/20/2021258.66262.5254.62256.28
10/21/2021254.73261.08254.73259.77
10/22/2021259.17260.82256.18260.38
10/25/2021260265.07258.52261.05
10/26/2021262.53263.5255.34255.71
10/27/2021256.15258.3249.07250.01
10/28/2021248.57248.75239.57244.63
10/29/2021244.97249.79244.01247.18
11/01/2021247.2250.21244.01250.2
11/02/2021251.46256.69250.54253.7
11/03/2021254.7255248.51254.25
11/04/2021255.8257.52250.89255.7
11/05/2021257.38258.61250.77254.89
11/08/2021254.8261.37254257.95
11/09/2021259.24268.49258268.28
11/10/2021266.92269.91256.67258.04
11/11/2021261.02263.27255.26255.53
11/12/2021257.32262.97256261.5
11/15/2021261.61262257.11260
11/16/2021260268.18258.02267.95
11/17/2021266.41269.33263.06266.42
11/18/2021267.41272.27261.8264.39
11/19/2021264.35264.39239.91240.68
11/22/2021239.54240226.05226.25
11/23/2021224.6224.65214.57215.64
11/24/2021212.86220.53208.24219.58
11/26/2021221.1224.21217.01222.69
11/29/2021224225.73218.84223.61
11/30/2021226.46226.46213.52215.23
12/01/2021218.54219.5196.78198.08
12/02/2021215.75224.62213.19221.18
12/03/2021219.95225210.23214.59
12/06/2021212.52218.67203.9394217.88
12/07/2021225232.76224.99230.44
12/08/2021230.44244.18227.53240.07
12/09/2021239.18242.9226.73228.16
12/10/2021229233.66222.48223.66
12/13/2021221.61227.9219.02221.91
12/14/2021217.9538222212.39217.36
12/15/2021217.03224.89212.88222.55
12/16/2021223.09223.75206.81211.8
12/17/2021206.39218.86200.22217.91
12/20/2021214.32223.1210.93218.91
12/21/2021220.7019229.095217.45228.38
12/22/2021228.38234.79225.87228.34
12/23/2021227.38229.38224.91228.31
12/27/2021227.95232227.6203229.41
12/28/2021229.92230.095223.14224.47
12/29/2021223.15224.36218.9812224.18
12/30/2021224.97229.67224.4501225.05
12/31/2021225227.61223.49224.17