Okta Inc Historical Data - O1KT34 | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Brazil
BOV
Okta Inc (O1KT34)
Okta Inc (O1KT34) Historical

Okta Inc (O1KT34)

25.74

0.00

(0.00%)

Closed 29 December 7:55AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.99	4	24.75	25.89	24.75	28	25.43277108	DR
4	2.24	9.53191489362	23.5	28.08	23.2	3539	25.90360436	DR
12	5.87	29.5420231505	19.87	28.08	19.66	2115	24.94044779	DR
26	-0.6	-2.27790432802	26.34	28.08	19.66	1201	24.66819554	DR
52	3.84	17.5342465753	21.9	28.35	19.66	771	24.74518188	DR
156	-38.86	-60.1547987616	64.6	65.7	11.21	1237	29.39538917	DR
260	-34.86	-57.5247524752	60.6	78.25	11.21	1171	40.06517008	DR

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1735334940	25.74	0	0.00	25.74	25.74	25.74	0
1735248540	25.74	-0.15	-0.58	25.74	25.74	25.74	25
1734989340	25.89	0.6	2.37	25.89	25.89	25.89	1
1734730200	25.29	0.03	0.12	24.75	25.29	24.75	57
1734643800	25.26	-1.62	-6.03	26.1	26.1	25	24
1734557400	26.88	1.17	4.55	26.25	26.88	26.25	6
1734470940	25.71	-0.27	-1.04	26.06	26.31	25.56	1074
1734384540	25.98	0.98	3.92	25.95	25.98	25.4	2535
1734125340	25	-0.47	-1.85	25	25	25	48
1734039000	25.47	-0.36	-1.39	25.35	25.56	25.35	60
1733952540	25.83	0.51	2.01	25.05	25.83	25.05	337
1733866140	25.32	-0.63	-2.43	25.32	25.32	25.32	27
1733779800	25.95	0	0.00	25.95	25.95	25.95	0
1733520600	25.95	0.39	1.53	25.35	25.95	25.35	31
1733434200	25.56	-0.38	-1.46	26.16	26.7	25.38	392
1733347800	25.94	1.34	5.45	27.81	28.08	25.14	54489
1733261340	24.6	0	0.00	24.6	24.6	24.2	313
1733174940	24.6	1.2	5.13	24.5	24.6	24.5	501
1732915740	23.4	1.25	5.64	23.5	23.5	23.2	246
1732829400	22.15	0	0.00	22.15	22.15	22.15	0
1732743000	22.15	0	0.00	22.15	22.15	22.15	0
1732656600	22.15	-0.01	-0.05	22.15	22.15	22.15	440
1732570140	22.16	0	0.00	22.16	22.16	22.16	0
1732310940	22.16	1.39	6.69	22.16	22.16	22.16	3
1732224540	20.77	0	0.00	20.77	20.77	20.77	0
1732051740	20.77	0	0.00	20.77	20.77	20.77	0
1731965340	20.77	-2.23	-9.70	21.11	21.11	20.77	1589
1731619800	23	0	0.00	23	23	23	0
1731533400	23	0.34	1.50	23	23	23	100
1731446940	22.66	0	0.00	22.66	22.66	22.66	200
1731360540	22.66	0.8	3.66	21.86	22.66	21.86	21
1731101340	21.86	0	0.00	21.86	21.86	21.86	0
1731014940	21.86	0.86	4.10	21.86	21.86	21.86	10
1730928600	21	0	0.00	21	21	21	0
1730842200	21	0	0.00	21	21	21	0
1730755800	21	0	0.00	21	21	21	0
1730496600	21	0.4	1.94	21	21	21	100
1730410200	20.6	0	0.00	20.6	20.6	20.6	0
1730323800	20.6	0	0.00	20.6	20.6	20.6	0
1730237400	20.6	0	0.00	20.6	20.6	20.6	0
1730151000	20.6	0	0.00	20.6	20.6	20.6	0
1729891800	20.6	-0.05	-0.24	20.65	20.82	20.6	645
1729805400	20.65	-0.61	-2.87	20.92	20.92	20.65	2000
1729718940	21.26	0	0.00	21.26	21.26	21.26	0
1729632540	21.26	0	0.00	21.26	21.26	21.26	0
1729546140	21.26	-0.7	-3.19	21.55	21.55	21.26	773
1729286940	21.96	0	0.00	21.96	21.96	21.96	0
1729200540	21.96	0	0.00	21.96	21.96	21.96	0
1729114140	21.96	-0.28	-1.26	22	22	21.96	6
1729027740	22.24	0.48	2.21	22.24	22.24	22.24	309
1728941340	21.76	-0.1	-0.46	21.76	21.76	21.76	1
1728682200	21.86	0.66	3.11	21.93	21.93	21.86	4905
1728595800	21.2	0	0.00	21.2	21.2	21.2	0
1728509400	21.2	0.95	4.69	21	21.28	20.98	4459
1728422940	20.25	0.59	3.00	20.04	20.25	20.04	14
1728336600	19.66	-0.06	-0.30	19.76	19.78	19.66	50
1728077400	19.72	-0.16	-0.80	19.87	19.87	19.72	338
1727991000	19.88	-0.15	-0.75	19.72	19.88	19.72	5
1727904600	20.03	0	0.00	20.03	20.03	20.03	0
1727818200	20.03	-0.11	-0.55	19.96	20.03	19.96	385
1727731800	20.14	-0.04	-0.20	20.08	20.3	20.08	526

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions