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

- Apartments

Recent Quotes

My Watchlist

Indicators

Okta, Inc. - Class A Common Stock (NQ:OKTA)

97.48 -2.70 (-2.70%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 13, 2025	98.52	99.62	97.32	97.48	2,236,676	-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%)
May 01, 2025	113.34	114.10	111.36	111.86	4,044,428	-0.30(-0.27%)
Apr 30, 2025	109.49	112.85	107.61	112.16	25,550,764	-0.38(-0.34%)
Apr 29, 2025	109.60	114.12	109.48	112.54	10,054,123	+7.75(+7.40%)
Apr 28, 2025	104.00	105.20	102.30	104.79	1,975,845	+1.41(+1.36%)
Apr 25, 2025	100.74	103.50	100.71	103.38	1,530,337	+1.84(+1.81%)
Apr 24, 2025	98.31	102.43	98.31	101.54	1,598,816	+3.21(+3.26%)
Apr 23, 2025	98.68	101.31	97.87	98.33	2,379,714	+4.00(+4.24%)
Apr 22, 2025	93.32	95.41	92.88	94.33	1,786,438	+1.87(+2.02%)
Apr 21, 2025	97.04	97.21	91.40	92.46	2,239,290	-5.47(-5.59%)
Apr 17, 2025	99.79	99.85	97.25	97.93	1,898,525	-2.04(-2.04%)
Apr 16, 2025	99.50	101.67	98.32	99.97	2,356,289	-0.24(-0.24%)
Apr 15, 2025	101.07	102.80	99.78	100.21	2,319,251	-0.67(-0.66%)
Apr 14, 2025	103.11	104.77	100.45	100.88	2,249,873	-0.94(-0.92%)
Apr 11, 2025	101.19	102.15	98.89	101.82	2,284,494	+0.19(+0.19%)
Apr 10, 2025	100.17	102.73	98.05	101.63	4,264,475	-0.10(-0.10%)
Apr 09, 2025	90.65	102.94	90.65	101.73	4,173,871	+10.34(+11.31%)
Apr 08, 2025	96.10	96.73	90.10	91.39	4,713,270	+0.15(+0.16%)
Apr 07, 2025	88.35	95.21	87.93	91.24	4,697,655	-0.69(-0.75%)
Apr 04, 2025	96.66	97.15	89.36	91.93	7,544,136	-8.34(-8.32%)
Apr 03, 2025	100.64	103.64	97.56	100.27	3,258,880	-5.11(-4.85%)
Apr 02, 2025	103.00	106.93	102.63	105.38	1,669,223	+0.69(+0.66%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Okta, Inc. - Class A Common Stock (NQ:OKTA)

Historical Prices