Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic
  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Okta Inc Cl A (NQ: OKTA )

104.66 -0.26 (-0.25%)
Streaming Delayed Price Updated: 9:33 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 184.32 196.79 184.00 195.58 4,874,300 +11.66(+6.34%)
May 28, 2020 177.94 190.13 177.56 183.92 3,314,354 +4.50(+2.51%)
May 27, 2020 180.00 180.29 166.65 179.42 3,048,409 -4.75(-2.58%)
May 26, 2020 196.57 196.90 183.67 184.17 2,399,335 -8.32(-4.32%)
May 22, 2020 188.00 192.95 187.27 192.49 1,294,600 +4.75(+2.53%)
May 21, 2020 189.75 191.42 184.20 187.74 1,235,386 +0.04(+0.02%)
May 20, 2020 184.19 188.45 183.38 187.70 2,261,854 +6.92(+3.83%)
May 19, 2020 179.43 183.96 178.81 180.78 1,015,119 +1.35(+0.75%)
May 18, 2020 183.64 185.91 178.50 179.43 1,588,015 -2.17(-1.19%)
May 15, 2020 177.16 183.19 176.25 181.60 1,367,200 +4.28(+2.41%)
May 14, 2020 175.07 179.89 173.43 177.32 1,544,221 -0.04(-0.02%)
May 13, 2020 175.19 180.99 171.11 177.36 2,046,343 +3.71(+2.14%)
May 12, 2020 175.00 178.59 170.27 173.65 1,630,788 -0.68(-0.39%)
May 11, 2020 169.45 176.39 168.73 174.33 1,599,280 +4.95(+2.92%)
May 08, 2020 171.00 175.70 167.60 169.38 1,926,100 -0.91(-0.53%)
May 07, 2020 165.81 171.64 165.51 170.29 1,625,762 +5.86(+3.56%)
May 06, 2020 160.20 166.35 159.50 164.43 1,145,717 +5.70(+3.59%)
May 05, 2020 155.34 161.68 155.04 158.73 1,278,865 +4.04(+2.61%)
May 04, 2020 148.31 154.90 148.31 154.69 943,725 +5.85(+3.93%)
May 01, 2020 148.69 151.15 147.24 148.84 919,400 -2.46(-1.63%)
Apr 30, 2020 149.15 153.65 148.31 151.30 1,590,122 +1.74(+1.16%)
Apr 29, 2020 148.99 151.29 147.89 149.56 1,640,369 +1.90(+1.29%)
Apr 28, 2020 153.00 153.53 145.58 147.66 1,817,666 -4.28(-2.82%)
Apr 27, 2020 157.25 158.94 151.72 151.94 1,734,707 -3.41(-2.20%)
Apr 24, 2020 153.26 156.41 150.08 155.35 1,672,500 +3.34(+2.20%)
Apr 23, 2020 150.51 154.21 148.89 152.01 1,292,975 +0.37(+0.24%)
Apr 22, 2020 150.57 154.01 148.08 151.64 1,063,510 +3.23(+2.18%)
Apr 21, 2020 152.00 154.98 142.15 148.41 2,989,942 -4.19(-2.75%)
Apr 20, 2020 147.49 153.74 146.71 152.60 2,904,849 +4.51(+3.05%)
Apr 17, 2020 148.00 149.65 145.20 148.09 1,386,300 +0.66(+0.45%)
Apr 16, 2020 142.39 149.01 142.00 147.43 2,034,929 +4.96(+3.48%)
Apr 15, 2020 137.08 145.63 135.80 142.47 2,319,730 +2.63(+1.88%)
Apr 14, 2020 137.82 141.38 136.00 139.84 2,278,029 +5.58(+4.16%)
Apr 13, 2020 132.01 134.70 130.38 134.26 1,515,074 +3.30(+2.52%)
Apr 09, 2020 129.14 133.44 128.00 130.96 2,347,900 +2.87(+2.24%)
Apr 08, 2020 127.94 129.28 125.34 128.09 1,128,436 +2.55(+2.03%)
Apr 07, 2020 130.01 132.00 123.50 125.54 2,321,583 -2.58(-2.01%)
Apr 06, 2020 123.00 128.20 121.50 128.12 2,229,279 +9.18(+7.72%)
Apr 03, 2020 116.13 119.84 114.28 118.94 2,205,600 +2.95(+2.54%)
Apr 02, 2020 119.43 120.59 112.50 115.99 2,222,850 -3.58(-2.99%)
Apr 01, 2020 116.50 124.94 116.50 119.57 2,591,670 -2.69(-2.20%)
Mar 31, 2020 123.14 128.29 121.53 122.26 2,504,724 -2.68(-2.15%)
Mar 30, 2020 122.26 125.81 120.00 124.94 1,771,470 +3.89(+3.21%)
Mar 27, 2020 120.63 126.35 116.01 121.05 1,828,000 -2.25(-1.82%)
Mar 26, 2020 117.34 124.69 116.97 123.30 1,818,164 +5.53(+4.70%)
Mar 25, 2020 124.51 127.99 116.95 117.77 2,103,086 -6.20(-5.00%)
Mar 24, 2020 122.90 126.18 119.37 123.97 2,323,996 +5.57(+4.70%)
Mar 23, 2020 115.20 121.06 111.69 118.40 2,738,061 +2.95(+2.56%)
Mar 20, 2020 115.45 124.80 114.80 115.45 2,660,400 +1.50(+1.32%)
Mar 19, 2020 105.63 117.00 99.52 113.95 2,791,138 +11.89(+11.65%)
Mar 18, 2020 101.01 119.26 98.30 102.06 5,007,125 -7.05(-6.46%)
Mar 17, 2020 97.37 113.65 96.27 109.11 3,616,059 +13.03(+13.56%)
Mar 16, 2020 95.24 103.18 88.66 96.08 3,622,179 -11.21(-10.45%)
Mar 13, 2020 110.30 111.11 101.73 107.29 2,218,600 +1.21(+1.14%)
Mar 12, 2020 104.62 111.97 96.31 106.08 3,911,777 -8.67(-7.56%)
Mar 11, 2020 116.54 119.20 111.03 114.75 2,596,257 -4.46(-3.74%)
Mar 10, 2020 118.53 120.00 110.25 119.21 2,452,782 +4.36(+3.80%)
Mar 09, 2020 113.68 120.28 112.20 114.85 2,718,931 -11.12(-8.83%)
Mar 06, 2020 129.15 133.88 121.38 125.97 4,708,300 -3.08(-2.39%)
Mar 05, 2020 129.90 132.94 127.48 129.05 2,384,356 -2.29(-1.74%)
Mar 04, 2020 131.00 134.09 129.59 131.34 1,942,426 +0.00(+0.00%)
Mar 03, 2020 133.91 137.84 128.09 131.34 2,110,361 -2.09(-1.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.