OKTA.US - Okta Inc

wto, 16 gru 2025, 6:58 CET, NY 0:58, Londyn 5:58, Tokio 14:58, ^SPX -0.16%

Symbol np: ^SPX

Historical data: Okta Inc (OKTA.US)

15 Dec, 22:00 88.2000 -1.9800 (-2.20%)

More On OKTA.US


	Summary

	Chart

	Chart HTML5

►	Historical data


	Ulubione GPW, WIG20, Akcje Indeksy, Azja, Europa, Ameryka, Futures Towary, Obligacje Waluty, €, $, ¥, zł Statystyka sesji

	Market On-line

Start date:
eg. Jan 15 2008

End date:

Default date range

Interval:

Daily
Weekly
Monthly
Quarterly
Yearly

Skip:

splits
dividends
preemptive rights
prepurchase rights
preaccession rights
denominations
others

Historical values of OKTA.US

<< | < | > | >>

No.	Date	Open	High	Low	Close	Change		Volume
2185	15 Dec 2025	90	90.989	87.89	88.2	-2.20%	-1.9800	3,033,699
2184	12 Dec 2025	91.02	91.65	89.89	90.18	-0.45%	-0.4100	2,957,652
2183	11 Dec 2025	89.29	91.4	89.15	90.59	+0.83%	+0.7500	2,534,766
2182	10 Dec 2025	87.9	90.21	87.07	89.84	+2.34%	+2.0500	2,149,161
2181	9 Dec 2025	87.03	87.99	86.77	87.79	+0.57%	+0.5000	1,844,018
2180	8 Dec 2025	85.98	88.32	85.885	87.29	+1.63%	+1.4000	2,570,195
2179	5 Dec 2025	85.71	86.29	84.83	85.89	-0.01%	-0.0100	2,859,649
2178	4 Dec 2025	86.4	88.02	84.54	85.9	-0.51%	-0.4400	3,669,910
2177	3 Dec 2025	75.6	87	75.05	86.34	+5.46%	+4.4700	9,286,896
2176	2 Dec 2025	81.67	82.5	80.69	81.87	+1.53%	+1.2300	9,190,454
2175	1 Dec 2025	79.98	81.165	79.2	80.64	+0.39%	+0.3100	4,180,492
2174	28 Nov 2025	80.75	80.8758	80.02	80.33	-0.29%	-0.2300	1,643,404
2173	26 Nov 2025	81.16	81.24	80.16	80.56	-0.74%	-0.6000	1,889,510
2172	25 Nov 2025	79.04	81.72	78.5	81.16	+2.54%	+2.0100	1,956,999
2171	24 Nov 2025	79.14	80.07	78.054	79.15	+0.60%	+0.4700	3,059,931
2170	21 Nov 2025	78.35	79.48	76.3479	78.68	+0.46%	+0.3600	1,937,869
2169	20 Nov 2025	81.46	81.89	78.11	78.32	-2.21%	-1.7700	2,039,192
2168	19 Nov 2025	80.75	81.15	79.25	80.09	-1.16%	-0.9400	1,593,742
2167	18 Nov 2025	81.135	82.145	80.5385	81.03	-0.05%	-0.0400	2,132,430
2166	17 Nov 2025	83.51	83.715	80.36	81.07	-3.42%	-2.8700	2,473,308
2165	14 Nov 2025	82.69	84.29	81.2	83.94	+0.21%	+0.1800	1,626,535
2164	13 Nov 2025	84.01	85.1	83.63	83.76	-1.10%	-0.9300	1,925,492
2163	12 Nov 2025	85.71	86.38	83.63	84.69	-1.04%	-0.8900	1,788,707
2162	11 Nov 2025	85.34	86.87	85.26	85.58	-0.18%	-0.1550	1,278,233
2161	10 Nov 2025	85.83	86.5159	84.98	85.735	+0.62%	+0.5250	1,409,799
2160	7 Nov 2025	85.13	85.55	83.06	85.21	-0.77%	-0.6600	2,222,119
2159	6 Nov 2025	87.13	87.815	84.585	85.87	-1.45%	-1.2600	1,571,065
2158	5 Nov 2025	87.28	87.96	86.43	87.13	+0.18%	+0.1600	1,517,385
2157	4 Nov 2025	88.96	90.26	86.84	86.97	-4.51%	-4.1100	1,670,414
2156	3 Nov 2025	91.83	92.5	89.62	91.08	-0.49%	-0.4500	1,966,389
2155	31 Oct 2025	88.4	91.6	88.25	91.53	+4.12%	+3.6200	3,045,324
2154	30 Oct 2025	87.02	89.88	86.9	87.91	+0.30%	+0.2600	1,591,631
2153	29 Oct 2025	89.255	89.28	87.08	87.65	-1.86%	-1.6600	1,720,582
2152	28 Oct 2025	90.245	90.98	89.18	89.31	-0.78%	-0.7000	1,394,685
2151	27 Oct 2025	90	90.6	89.25	90.01	+1.06%	+0.9400	1,449,030
2150	24 Oct 2025	89	89.81	88.6586	89.07	+0.59%	+0.5200	1,440,243
2149	23 Oct 2025	86.99	88.64	86.71	88.55	+1.73%	+1.5100	1,682,855
2148	22 Oct 2025	88.66	88.95	86.66	87.04	-2.69%	-2.4100	2,059,779
2147	21 Oct 2025	88.25	89.95	87.9509	89.45	+1.28%	+1.1300	1,792,451
2146	20 Oct 2025	88.31	89.33	88.05	88.32	+1.02%	+0.8900	1,869,530

<< | < | > | >>

▼ Download data in csv file...

Downloaded data separator: comma | semicolon

Easier access to the data OKTA.US

On the ticker field set "d:okta.us", and Stooq instantly take you to the site with historical data.

English
polski

Help - For webmasters - RSS - Advertisement - Terms of service - Privacy [settings] - Stooq - Android App - Earth: CO₂ CH₄ Temp.

Infront provides LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, bonds and currencies quotes. Barchart provides commodities quotes. CoinAPI provides cryptocurrencies quotes. 1Forge provides currencies quotes. mojeFundusze.pl provides TFI and UFK quotes.