Yahoo

Mail

Singapore markets closed

Straits Times Index
3,348.87
+12.28(+0.37%)
S&P 500
5,277.51
+42.03(+0.80%)
Dow
38,686.32
+574.82(+1.51%)
Nasdaq
16,735.02
-2.08(-0.01%)
Bitcoin USD
69,108.75
+1,075.61(+1.58%)
CMC Crypto 200
1,488.36
+20.42(+1.39%)

Okta, Inc. (OKTA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

88.72

-0.09

(-0.10%)

At close: 04:00PM EDT

89.26

+0.58

(+0.65%)

Pre-market:

08:01AM EDT

Time period:

03 Jun 2023 - 03 Jun 2024

Show:

Historical prices

Frequency:

Weekly

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
31 May 2024	89.21	91.59	86.25	88.72	88.72	4,041,445
27 May 2024	98.00	101.50	86.25	88.68	88.68	21,618,700
20 May 2024	102.85	103.25	96.72	97.16	97.16	5,938,800
13 May 2024	98.00	104.11	97.42	102.96	102.96	7,819,000
06 May 2024	97.83	99.65	96.31	97.42	97.42	6,070,500
29 Apr 2024	93.31	97.74	92.03	96.55	96.55	5,445,200
22 Apr 2024	92.31	96.25	90.67	92.29	92.29	4,782,300
15 Apr 2024	98.00	98.00	91.26	92.03	92.03	5,718,200
08 Apr 2024	101.20	101.94	97.78	98.26	98.26	4,777,700
01 Apr 2024	104.66	105.01	99.00	101.50	101.50	6,717,400
25 Mar 2024	105.62	108.55	103.14	104.62	104.62	4,803,500
18 Mar 2024	106.27	107.30	103.61	106.13	106.13	6,585,300
11 Mar 2024	109.00	110.13	105.45	106.10	106.10	9,317,800
04 Mar 2024	109.49	114.50	104.18	110.30	110.30	13,550,300
26 Feb 2024	83.52	112.08	82.54	108.49	108.49	37,270,700
19 Feb 2024	86.95	86.99	79.35	83.24	83.24	8,658,500
12 Feb 2024	87.70	90.95	80.61	88.86	88.86	10,169,600
05 Feb 2024	81.72	88.99	80.39	87.85	87.85	6,825,000
29 Jan 2024	84.91	87.20	81.70	82.78	82.78	7,252,500
22 Jan 2024	83.33	88.04	82.95	84.77	84.77	8,462,300
15 Jan 2024	82.83	83.32	79.61	81.28	81.28	5,772,300
08 Jan 2024	82.32	85.56	82.12	83.79	83.79	7,622,000
01 Jan 2024	89.00	89.31	81.81	82.46	82.46	7,523,900
25 Dec 2023	89.65	92.38	89.07	90.53	90.53	7,078,400
18 Dec 2023	82.88	89.80	82.06	89.36	89.36	13,174,700
11 Dec 2023	72.00	83.53	71.61	83.17	83.17	19,015,100
04 Dec 2023	72.90	74.80	71.15	72.01	72.01	13,418,900
27 Nov 2023	72.31	73.78	66.69	73.63	73.63	30,233,100
20 Nov 2023	70.09	73.25	69.96	73.25	73.25	6,324,200
13 Nov 2023	67.25	72.53	66.99	70.22	70.22	7,492,800
06 Nov 2023	70.00	70.12	65.98	67.77	67.77	10,007,300
30 Oct 2023	67.49	70.95	65.04	69.88	69.88	11,015,600
23 Oct 2023	69.30	72.88	66.53	67.08	67.08	23,737,800
16 Oct 2023	83.10	88.53	73.55	75.57	75.57	17,526,800
09 Oct 2023	79.67	88.06	79.67	83.08	83.08	13,214,800
02 Oct 2023	82.36	83.62	75.47	80.42	80.42	11,610,700
25 Sept 2023	80.43	83.89	79.12	81.51	81.51	7,492,300
18 Sept 2023	83.28	84.56	80.55	80.68	80.68	9,182,100
11 Sept 2023	87.52	90.73	83.16	84.31	84.31	15,526,900
04 Sept 2023	85.28	88.83	85.27	87.38	87.38	12,361,600
28 Aug 2023	71.99	86.66	71.09	86.16	86.16	25,256,500
21 Aug 2023	71.88	74.16	70.17	72.23	72.23	6,990,100
14 Aug 2023	74.61	74.66	68.79	71.72	71.72	9,144,400
07 Aug 2023	72.75	73.29	69.48	71.40	71.40	6,393,200
31 Jul 2023	74.50	76.94	71.79	72.56	72.56	8,067,000
24 Jul 2023	70.20	74.11	69.63	73.98	73.98	8,176,000
17 Jul 2023	70.71	73.16	69.30	70.00	70.00	13,980,900
10 Jul 2023	68.27	74.44	68.09	70.69	70.69	11,720,400
03 Jul 2023	69.67	70.50	67.72	68.53	68.53	6,803,700
26 Jun 2023	69.29	70.98	68.52	69.35	69.35	10,479,100
19 Jun 2023	74.49	75.98	68.90	69.25	69.25	9,815,300
12 Jun 2023	71.82	77.30	71.46	75.75	75.75	15,380,200
05 Jun 2023	73.50	73.75	70.83	71.40	71.40	14,872,100
29 May 2023	89.64	91.50	70.20	73.83	73.83	31,773,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Straits Times Index3,348.87+12.28(+0.37%)

S&P 5005,277.51+42.03(+0.80%)

Dow38,686.32+574.82(+1.51%)

Nasdaq16,735.02-2.08(-0.01%)

Bitcoin USD69,108.75+1,075.61(+1.58%)

CMC Crypto 2001,488.36+20.42(+1.39%)

Okta, Inc. (OKTA)

Straits Times Index
3,348.87
+12.28(+0.37%)

S&P 500
5,277.51
+42.03(+0.80%)

Dow
38,686.32
+574.82(+1.51%)

Nasdaq
16,735.02
-2.08(-0.01%)

Bitcoin USD
69,108.75
+1,075.61(+1.58%)

CMC Crypto 200
1,488.36
+20.42(+1.39%)