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. - Class A Common Stock (NQ:OKTA)

99.97 +1.54 (+1.56%)
Official Closing Price Updated: 4:15 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 99.20 100.60 98.45 99.97 2,857,632 +1.54(+1.56%)
Jun 27, 2025 98.33 99.79 97.74 98.43 3,471,685 +0.30(+0.31%)
Jun 26, 2025 98.34 98.70 95.48 98.13 3,961,875 -0.08(-0.08%)
Jun 25, 2025 99.00 99.98 97.77 98.21 2,267,027 -0.32(-0.32%)
Jun 24, 2025 99.56 100.48 98.35 98.53 3,061,951 -0.13(-0.13%)
Jun 23, 2025 98.80 100.07 96.75 98.66 3,530,984 -0.76(-0.76%)
Jun 20, 2025 99.09 101.33 98.86 99.42 5,151,384 +0.42(+0.42%)
Jun 18, 2025 99.24 99.70 97.78 99.00 2,465,970 +0.33(+0.33%)
Jun 17, 2025 98.62 99.95 97.95 98.67 2,463,146 -0.61(-0.61%)
Jun 16, 2025 98.37 99.88 98.11 99.28 2,897,653 +1.80(+1.85%)
Jun 13, 2025 98.52 99.62 97.32 97.48 2,240,943 -2.70(-2.70%)
Jun 12, 2025 100.13 101.04 99.57 100.18 2,605,027 -0.26(-0.26%)
Jun 11, 2025 100.80 102.25 100.26 100.44 2,836,624 -0.34(-0.34%)
Jun 10, 2025 101.68 102.28 99.72 100.78 5,229,534 -0.42(-0.42%)
Jun 09, 2025 105.45 105.45 101.10 101.20 6,064,642 -3.88(-3.69%)
Jun 06, 2025 105.39 105.53 104.04 105.08 2,476,834 +0.90(+0.86%)
Jun 05, 2025 106.07 106.59 103.70 104.18 2,682,600 -1.42(-1.34%)
Jun 04, 2025 103.43 106.62 103.04 105.60 3,852,521 +2.02(+1.95%)
Jun 03, 2025 105.00 105.12 103.12 103.58 3,577,207 -1.15(-1.10%)
Jun 02, 2025 103.09 105.26 102.15 104.73 4,099,930 +1.56(+1.51%)
May 30, 2025 106.55 107.36 102.15 103.17 7,726,123 -3.46(-3.24%)
May 29, 2025 106.51 107.84 103.46 106.63 9,724,419 +1.41(+1.34%)
May 28, 2025 109.15 112.08 105.22 105.22 28,624,580 -20.28(-16.16%)
May 27, 2025 126.01 127.52 124.21 125.50 9,956,057 +1.78(+1.44%)
May 23, 2025 122.48 124.78 121.97 123.72 1,929,187 -0.19(-0.15%)
May 22, 2025 122.68 124.99 122.06 123.91 2,268,815 +1.85(+1.52%)
May 21, 2025 123.81 124.11 121.01 122.06 3,294,363 -3.48(-2.77%)
May 20, 2025 125.73 126.27 124.71 125.54 1,785,050 -0.90(-0.71%)
May 19, 2025 125.00 127.40 124.45 126.44 1,855,153 -0.86(-0.68%)
May 16, 2025 125.26 127.57 125.00 127.30 3,029,064 +2.91(+2.34%)
May 15, 2025 123.23 125.48 121.68 124.39 2,178,348 +1.05(+0.85%)
May 14, 2025 124.12 125.34 122.44 123.34 1,873,268 -0.71(-0.57%)
May 13, 2025 124.26 124.89 122.02 124.05 2,900,489 -0.12(-0.10%)
May 12, 2025 122.59 124.20 119.03 124.17 2,409,791 +4.72(+3.95%)
May 09, 2025 121.00 121.93 118.78 119.45 1,933,609 -1.30(-1.08%)
May 08, 2025 118.75 121.08 117.15 120.75 3,249,821 +2.72(+2.30%)
May 07, 2025 117.00 118.53 114.85 118.03 2,117,301 +0.96(+0.82%)
May 06, 2025 113.51 118.14 113.11 117.07 2,774,898 +1.36(+1.18%)
May 05, 2025 113.16 116.50 113.02 115.71 3,120,503 +2.81(+2.49%)
May 02, 2025 112.36 114.41 111.11 112.90 2,522,150 +1.04(+0.93%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.