Italia markets close in 1 hour 12 minutes

Okta, Inc. (OKTA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
93,81+0,65 (+0,70%)
In data: 10:17AM EDT. Mercato aperto.
Periodo di tempo:
30 apr 2023 - 30 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 apr 202492,1093,9092,1093,8193,8198.536
29 apr 202493,3194,4092,5693,1693,16975.700
26 apr 202493,6794,3092,0992,2992,29793.300
25 apr 202491,5493,3990,6792,9392,93854.700
24 apr 202495,2096,2593,2093,7693,761.302.400
23 apr 202493,6295,4993,3394,3794,37806.300
22 apr 202492,3193,9291,6993,2493,241.025.600
19 apr 202493,2794,2591,2692,0392,031.103.100
18 apr 202493,8095,8493,1093,7193,71801.000
17 apr 202495,3095,9293,7693,8093,80990.200
16 apr 202494,2995,5093,3495,0195,011.098.000
15 apr 202498,0098,0094,1994,2394,231.725.900
12 apr 2024100,76100,7697,7898,2698,261.552.200
11 apr 2024100,00101,2599,35100,80100,80965.100
10 apr 202498,62100,4798,6299,4599,45951.400
09 apr 2024101,00101,94100,44101,23101,23674.100
08 apr 2024101,20101,69100,15101,01101,01634.900
05 apr 202499,85101,7699,00101,50101,501.255.300
04 apr 2024102,21102,6599,3699,4299,421.993.500
03 apr 2024102,78102,86101,25102,16102,161.028.300
02 apr 2024102,49102,77100,79102,64102,641.313.300
01 apr 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
04 mar 2024109,49110,00106,56109,26109,262.864.100
01 mar 2024107,64110,40106,33108,49108,495.649.800
29 feb 2024107,42112,08102,77107,30107,3021.550.900
28 feb 202486,0088,6485,3987,3087,305.748.800
27 feb 202486,6988,1585,5786,9186,912.122.900
26 feb 202483,5286,9482,5486,3286,322.198.300
23 feb 202482,9884,4782,4383,2483,241.465.600
22 feb 202483,1183,3281,9082,3082,301.674.500
21 feb 202480,7582,5479,3581,1881,182.655.300
20 feb 202486,9586,9982,1483,6683,662.863.100
16 feb 202490,2390,9587,8988,8688,861.825.100
15 feb 202489,3689,4887,0089,4489,442.312.400
14 feb 202484,3188,5083,5387,6087,602.717.200
13 feb 202482,2185,4680,6183,4083,402.125.400
12 feb 202487,7088,5185,6485,9385,931.189.500
09 feb 202486,0088,9985,6387,8587,851.823.500
08 feb 202483,3485,5082,7184,6884,681.154.000
07 feb 202482,2583,7382,1283,5683,561.671.100
06 feb 202482,3782,9680,3981,8681,861.004.100
05 feb 202481,7282,5480,6182,1482,141.172.300
02 feb 202483,6084,2781,7082,7882,781.806.300
01 feb 202483,8485,5182,9684,9084,901.775.700
31 gen 202484,9685,3982,6482,6582,651.249.400
30 gen 202486,8087,0684,9485,3885,381.057.600
29 gen 202484,9187,2084,7287,1687,161.363.500
26 gen 202484,0585,6083,8784,7784,77941.400
25 gen 202486,0086,0083,9484,5184,51944.800
24 gen 202487,2788,0485,0185,0685,061.505.900
23 gen 202485,4086,3184,3186,2186,211.934.400
22 gen 202483,3386,0782,9584,5584,553.135.800
19 gen 202481,8582,1080,5381,2881,281.825.100
18 gen 202482,4683,0080,6981,2281,221.266.800
17 gen 202481,6782,5079,6181,8581,851.434.200
16 gen 202482,8383,3282,2482,6682,661.246.200
12 gen 202483,9185,1983,6783,7983,791.183.900
11 gen 202483,8984,9882,4983,7883,781.491.500
10 gen 202484,5084,5382,4183,9583,951.621.900
09 gen 202483,1785,5683,1783,9983,991.970.100
08 gen 202482,3283,8782,1283,8683,861.354.600
05 gen 202481,9083,6781,8182,4682,461.638.800
04 gen 202483,1184,3282,6283,3783,371.417.100
03 gen 202485,6886,8983,7283,8783,871.916.400
02 gen 202489,0089,3186,2587,0087,002.551.600
29 dic 202390,7891,6189,9890,5390,531.224.500
28 dic 202390,5091,7389,8091,3391,331.333.800
27 dic 202391,6792,3890,5990,6090,602.198.600
26 dic 202389,6592,2289,0791,7291,722.321.500
22 dic 202389,0489,8088,1589,3689,361.841.200
21 dic 202385,6589,1585,5989,0489,043.018.300
20 dic 202386,3787,6084,9685,2785,272.080.200
19 dic 202384,4886,8884,2686,6886,682.632.600
18 dic 202382,8884,5882,0684,3584,353.602.400
15 dic 202381,5883,5381,1283,1783,176.174.100
14 dic 202380,0082,9978,5881,0681,064.964.300
13 dic 202377,0578,9876,0678,6478,642.998.000
12 dic 202373,3777,4473,0076,9976,993.412.400
11 dic 202372,0074,0771,6173,5473,541.466.300
08 dic 202371,8973,5071,5872,0172,012.783.800
07 dic 202373,9873,9871,3272,0072,003.032.600
06 dic 202372,8574,8071,7673,9873,982.561.800
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...