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 )

67.43 +14.11 (+26.46%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 57.68 57.82 55.57 56.12 3,483,877 -1.17(-2.04%)
Oct 28, 2022 56.03 57.39 55.16 57.29 2,320,999 +0.76(+1.34%)
Oct 27, 2022 57.52 58.46 56.30 56.53 2,775,568 -0.45(-0.79%)
Oct 26, 2022 56.31 59.74 56.27 56.98 2,522,104 -1.33(-2.28%)
Oct 25, 2022 55.64 58.35 55.49 58.31 3,389,857 +3.60(+6.58%)
Oct 24, 2022 54.41 55.04 52.37 54.71 2,321,408 -0.30(-0.55%)
Oct 21, 2022 53.66 55.08 51.78 55.01 3,396,153 +0.61(+1.12%)
Oct 20, 2022 54.00 56.37 53.63 54.40 2,739,929 +0.57(+1.06%)
Oct 19, 2022 53.70 55.49 53.04 53.83 2,925,022 -0.58(-1.07%)
Oct 18, 2022 54.35 56.27 53.40 54.41 4,391,169 +2.38(+4.57%)
Oct 17, 2022 51.05 53.36 50.26 52.03 3,543,798 +2.91(+5.92%)
Oct 14, 2022 52.35 52.89 49.05 49.12 2,598,287 -2.29(-4.45%)
Oct 13, 2022 48.45 52.08 47.54 51.41 4,364,477 +0.64(+1.26%)
Oct 12, 2022 50.81 51.40 48.85 50.77 4,053,490 +0.01(+0.02%)
Oct 11, 2022 52.30 52.49 49.90 50.76 4,752,335 -1.26(-2.42%)
Oct 10, 2022 53.74 53.96 51.28 52.02 3,029,292 -1.70(-3.16%)
Oct 07, 2022 56.59 56.76 53.55 53.72 3,034,619 -4.29(-7.40%)
Oct 06, 2022 57.83 59.47 57.05 58.01 3,813,881 -1.48(-2.49%)
Oct 05, 2022 58.26 59.99 57.12 59.49 2,034,580 -0.28(-0.47%)
Oct 04, 2022 59.82 60.72 59.12 59.77 3,439,610 +1.95(+3.37%)
Oct 03, 2022 57.50 58.44 55.37 57.82 3,959,673 +0.95(+1.67%)
Sep 30, 2022 56.50 59.89 55.85 56.87 4,094,039 +0.07(+0.12%)
Sep 29, 2022 55.21 57.10 54.50 56.80 4,715,248 +1.15(+2.07%)
Sep 28, 2022 54.54 56.24 54.13 55.65 3,555,219 +1.58(+2.92%)
Sep 27, 2022 54.32 55.00 52.93 54.07 2,915,921 +1.23(+2.33%)
Sep 26, 2022 54.40 55.66 52.75 52.84 3,753,960 -1.34(-2.47%)
Sep 23, 2022 53.91 55.16 53.15 54.18 3,916,484 -1.08(-1.95%)
Sep 22, 2022 56.13 57.16 55.22 55.26 3,563,248 -1.71(-3.00%)
Sep 21, 2022 59.00 59.50 56.85 56.97 3,326,716 -1.53(-2.62%)
Sep 20, 2022 58.57 59.87 57.85 58.50 5,722,414 -0.41(-0.70%)
Sep 19, 2022 58.81 59.37 57.71 58.91 4,651,606 -0.10(-0.17%)
Sep 16, 2022 60.27 60.76 58.51 59.01 9,966,255 -3.53(-5.64%)
Sep 15, 2022 60.86 63.32 60.11 62.54 5,461,058 +1.74(+2.86%)
Sep 14, 2022 61.20 61.85 60.01 60.80 5,368,208 -0.68(-1.11%)
Sep 13, 2022 61.54 63.01 60.77 61.48 5,547,871 -3.32(-5.12%)
Sep 12, 2022 65.04 65.80 63.73 64.80 7,236,055 +0.10(+0.15%)
Sep 09, 2022 63.80 65.23 62.88 64.70 6,927,033 +2.03(+3.24%)
Sep 08, 2022 59.96 64.18 59.75 62.67 4,946,246 +1.48(+2.42%)
Sep 07, 2022 60.82 61.97 59.35 61.19 7,385,941 +0.53(+0.87%)
Sep 06, 2022 64.34 64.78 60.52 60.66 8,493,172 -3.97(-6.14%)
Sep 02, 2022 61.86 66.50 61.43 64.63 21,050,232 +4.03(+6.65%)
Sep 01, 2022 69.15 69.34 58.12 60.60 45,866,176 -30.80(-33.70%)
Aug 31, 2022 93.74 94.78 89.76 91.40 4,873,808 +0.24(+0.26%)
Aug 30, 2022 91.35 93.78 88.22 91.16 1,908,611 +1.36(+1.51%)
Aug 29, 2022 91.50 93.58 89.33 89.80 2,664,236 -3.68(-3.94%)
Aug 26, 2022 99.68 99.68 92.14 93.48 1,870,945 -5.09(-5.16%)
Aug 25, 2022 96.65 98.68 95.37 98.57 1,865,134 +1.94(+2.01%)
Aug 24, 2022 94.16 97.89 93.77 96.63 1,588,684 +3.12(+3.34%)
Aug 23, 2022 94.83 97.52 93.44 93.51 1,385,712 +0.01(+0.01%)
Aug 22, 2022 94.17 95.96 92.41 93.50 1,640,913 -2.71(-2.82%)
Aug 19, 2022 99.12 100.14 92.90 96.21 2,984,590 -5.56(-5.46%)
Aug 18, 2022 101.07 102.57 99.35 101.77 1,032,863 +0.05(+0.05%)
Aug 17, 2022 103.70 104.63 100.25 101.72 1,337,834 -4.30(-4.06%)
Aug 16, 2022 106.00 107.10 101.71 106.02 1,451,303 -1.09(-1.02%)
Aug 15, 2022 102.70 107.86 102.35 107.11 1,230,081 +2.96(+2.84%)
Aug 12, 2022 104.50 104.50 101.40 104.15 1,090,692 +1.66(+1.62%)
Aug 11, 2022 107.13 109.34 101.89 102.49 1,688,331 -3.20(-3.03%)
Aug 10, 2022 104.06 108.13 104.02 105.69 2,562,549 +4.26(+4.20%)
Aug 09, 2022 105.87 106.06 99.81 101.43 2,092,066 -5.79(-5.40%)
Aug 08, 2022 105.67 110.94 105.03 107.22 1,680,772 +2.75(+2.63%)
Aug 05, 2022 101.00 105.99 100.27 104.47 1,234,001 +0.40(+0.38%)
Aug 04, 2022 103.61 105.42 100.54 104.07 1,199,191 -0.42(-0.40%)
Aug 03, 2022 100.96 106.61 100.80 104.49 3,148,010 +6.61(+6.75%)
Aug 02, 2022 96.34 100.23 96.33 97.88 1,338,605 -0.65(-0.66%)
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.