U.S. Markets closed

Okta, Inc. (OKTA)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
93.48+0.37 (+0.40%)
Al cierre: 04:00PM EDT
94.01 +0.53 (+0.57%)
Fuera de horario: 07:18PM EDT
Periodo de tiempo:
26 jul 2023 - 26 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 jul 202494.3695.1891.8993.4893.481,321,700
25 jul 202492.7595.0690.9293.1193.111,565,700
24 jul 202494.7696.3092.4292.6992.691,631,100
23 jul 202495.0097.2494.7996.0596.051,121,100
22 jul 202494.9496.9994.0095.0295.021,293,400
19 jul 202494.5394.7292.6494.0394.031,412,000
18 jul 202496.7596.7593.2593.9293.921,758,900
17 jul 202499.0499.4295.9096.1996.191,726,200
16 jul 202499.40100.7398.26100.39100.391,771,300
15 jul 202497.0099.2496.2898.4798.471,568,000
12 jul 202493.1996.4292.8296.0896.081,603,300
11 jul 202493.8895.8792.8493.2593.251,109,900
10 jul 202495.0095.0091.1492.7992.791,442,200
09 jul 202498.0098.3291.6094.6494.642,134,100
08 jul 202496.1498.2595.7798.0598.052,013,800
05 jul 202493.0896.5592.7996.3596.351,239,000
03 jul 202494.0194.7793.4193.7993.79563,700
02 jul 202494.8496.2293.1493.6193.611,113,500
01 jul 202493.1494.6392.0294.5594.551,423,500
28 jun 202492.8095.2992.6093.6193.613,899,800
27 jun 202488.1192.5988.0992.3792.371,865,700
26 jun 202488.5489.3688.1388.3088.30677,700
25 jun 202488.5089.2587.6888.9088.901,391,200
24 jun 202486.5188.6886.3588.3588.351,886,300
21 jun 202486.3287.1885.8086.9186.913,128,900
20 jun 202487.1587.9985.7386.5286.521,606,100
18 jun 202489.4489.9987.4187.5487.541,336,100
17 jun 202489.0490.4588.3389.7889.781,500,500
14 jun 202488.4190.4687.9289.7689.761,500,900
13 jun 202488.8389.4287.3788.2488.241,264,600
12 jun 202490.5791.6888.8989.2989.291,645,400
11 jun 202488.9589.8388.2989.1489.141,517,600
10 jun 202486.8289.3286.5489.1189.112,090,000
07 jun 202487.2587.7186.1187.4287.421,016,200
06 jun 202488.2789.2887.5687.6987.691,194,300
05 jun 202487.5188.9587.0188.5188.511,529,800
04 jun 202488.1089.1086.5286.6286.621,695,900
03 jun 202490.4991.7387.4088.5088.502,333,400
31 may 202489.2191.5986.2588.6888.684,041,400
30 may 2024100.94101.5087.8288.8188.819,808,300
29 may 202495.0297.1694.7996.3696.365,162,700
28 may 202498.0098.3495.1496.1596.152,607,800
24 may 202498.3298.3996.7297.1697.161,432,400
23 may 2024102.04102.7598.4198.7498.741,696,700
22 may 2024101.38101.96100.29100.87100.87792,300
21 may 2024101.71102.33101.30101.38101.38950,800
20 may 2024102.85103.25101.25102.63102.631,066,600
17 may 2024100.94104.11100.54102.96102.962,727,500
16 may 202499.09100.7998.75100.74100.741,161,500
15 may 202499.03100.4998.3299.2799.271,473,600
14 may 202499.0199.5797.5197.8997.89933,300
13 may 202498.0099.2497.4298.4098.401,523,100
10 may 202498.2098.8596.5097.4297.421,227,900
09 may 202497.5098.1296.6098.1298.12763,500
08 may 202497.2498.1296.3197.5497.541,388,900
07 may 202498.6499.6597.9598.5698.561,081,400
06 may 202497.8399.4796.9399.2599.251,608,800
03 may 202496.9097.7494.9796.5596.55982,300
02 may 202494.3595.6092.3795.4895.481,245,500
01 may 202494.1695.4192.0393.3493.34951,700
30 abr 202492.1093.9892.1092.9892.981,290,000
29 abr 202493.3194.4092.5693.1693.16975,700
26 abr 202493.6794.3092.0992.2992.29793,300
25 abr 202491.5493.3990.6792.9392.93854,700
24 abr 202495.2096.2593.2093.7693.761,302,400
23 abr 202493.6295.4993.3394.3794.37806,300
22 abr 202492.3193.9291.6993.2493.241,025,600
19 abr 202493.2794.2591.2692.0392.031,103,100
18 abr 202493.8095.8493.1093.7193.71801,000
17 abr 202495.3095.9293.7693.8093.80990,200
16 abr 202494.2995.5093.3495.0195.011,098,000
15 abr 202498.0098.0094.1994.2394.231,725,900
12 abr 2024100.76100.7697.7898.2698.261,552,200
11 abr 2024100.00101.2599.35100.80100.80965,100
10 abr 202498.62100.4798.6299.4599.45951,400
09 abr 2024101.00101.94100.44101.23101.23674,100
08 abr 2024101.20101.69100.15101.01101.01634,900
05 abr 202499.85101.7699.00101.50101.501,255,300
04 abr 2024102.21102.6599.3699.4299.421,993,500
03 abr 2024102.78102.86101.25102.16102.161,028,300
02 abr 2024102.49102.77100.79102.64102.641,313,300
01 abr 2024104.66105.01102.92103.49103.491,127,000
28 mar 2024104.80105.95104.25104.62104.621,000,200
27 mar 2024105.44105.69103.14104.92104.921,412,900
26 mar 2024106.33108.55104.12104.43104.431,504,900
25 mar 2024105.62105.98104.60105.65105.65885,500
22 mar 2024104.61106.51103.65106.13106.131,444,400
21 mar 2024107.07107.30104.74104.76104.761,070,200
20 mar 2024105.83106.28104.73105.50105.501,317,300
19 mar 2024104.14105.77103.61105.36105.361,120,300
18 mar 2024106.27106.89104.78105.88105.881,633,100
15 mar 2024107.00107.59105.45106.10106.102,938,000
14 mar 2024109.59109.80105.86107.70107.701,552,700
13 mar 2024107.10110.13106.75109.66109.661,393,900
12 mar 2024108.44108.92106.85107.72107.721,456,600
11 mar 2024109.00110.00107.09108.31108.311,976,600
08 mar 2024112.50114.50110.14110.30110.301,862,200
07 mar 2024109.83112.45108.64111.49111.493,501,000
06 mar 2024109.66111.14106.87108.90108.902,737,500
05 mar 2024108.33108.45104.18106.99106.992,585,500
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...