Okta, Inc. Class A OKTA
NASDAQ · Amerika Birleşik Devletleri · Teknoloji Hizmetleri
$209,11+4,23 (+%2,06)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | $209,11 | +%2,06 | $206,19 | $212,39 | $204,93 | 3,30M |
| 2026-09-29 | $204,88 | +%1,34 | $203,55 | $208,69 | $200,59 | 2,93M |
| 2026-09-28 | $202,18 | +%3,58 | $192,02 | $203,44 | $190,50 | 3,65M |
| 2026-09-25 | $195,19 | -%5,54 | $204,00 | $205,00 | $195,04 | 3,99M |
| 2026-09-24 | $206,64 | +%0,62 | $204,21 | $212,50 | $200,95 | 5,20M |
| 2026-09-23 | $205,36 | +%4,45 | $198,20 | $207,20 | $196,00 | 5,48M |
| 2026-09-22 | $196,62 | +%2,76 | $192,82 | $198,09 | $188,22 | 5,18M |
| 2026-09-21 | $191,33 | +%4,91 | $183,90 | $192,22 | $180,55 | 3,72M |
| 2026-09-18 | $182,37 | -%4,03 | $189,79 | $190,04 | $181,36 | 5,73M |
| 2026-09-17 | $190,02 | +%1,01 | $183,00 | $192,59 | $183,00 | 3,75M |
| 2026-09-16 | $188,12 | -%1,22 | $186,52 | $191,61 | $185,57 | 3,65M |
| 2026-09-15 | $190,45 | +%2,15 | $183,20 | $191,99 | $183,00 | 3,92M |
| 2026-09-14 | $186,45 | +%11,98 | $172,80 | $189,72 | $170,22 | 6,67M |
| 2026-09-11 | $166,50 | -%2,69 | $170,67 | $175,04 | $166,17 | 2,74M |
| 2026-09-10 | $171,11 | -%0,94 | $172,78 | $179,44 | $169,39 | 4,57M |
| 2026-09-09 | $172,74 | +%3,07 | $169,00 | $173,74 | $168,01 | 3,42M |
| 2026-09-08 | $167,60 | -%1,76 | $168,86 | $169,88 | $165,74 | 2,56M |
| 2026-09-04 | $170,60 | +%0,11 | $168,38 | $172,95 | $167,47 | 2,34M |
| 2026-09-03 | $170,42 | +%4,46 | $167,71 | $170,62 | $163,50 | 3,32M |
| 2026-09-02 | $163,15 | -%1,97 | $166,52 | $168,00 | $157,73 | 3,75M |
| 2026-09-01 | $166,43 | -%3,82 | $170,00 | $172,93 | $162,01 | 4,23M |
| 2026-08-31 | $173,04 | +%4,10 | $164,83 | $174,08 | $164,50 | 4,72M |
| 2026-08-28 | $166,23 | -%3,86 | $172,20 | $173,42 | $166,10 | 4,43M |
| 2026-08-27 | $172,91 | +%28,63 | $166,15 | $174,85 | $156,50 | 16,36M |
| 2026-08-26 | $134,42 | +%2,92 | $128,00 | $138,00 | $127,60 | 7,03M |
| 2026-08-25 | $130,61 | -%0,27 | $131,47 | $132,99 | $129,17 | 2,62M |
| 2026-08-24 | $130,97 | -%3,09 | $134,21 | $134,21 | $129,69 | 2,35M |
| 2026-08-21 | $135,14 | +%0,73 | $135,72 | $137,11 | $131,69 | 2,87M |
| 2026-08-20 | $134,16 | -%4,99 | $138,97 | $140,36 | $133,12 | 2,63M |
| 2026-08-19 | $141,21 | -%1,88 | $144,75 | $145,40 | $137,10 | 2,87M |
| 2026-08-18 | $143,92 | +%0,47 | $143,60 | $146,61 | $142,13 | 2,84M |
| 2026-08-17 | $143,24 | -%2,84 | $148,70 | $149,84 | $142,60 | 3,15M |
| 2026-08-14 | $147,43 | -%4,85 | $156,18 | $156,39 | $146,81 | 2,52M |
| 2026-08-13 | $154,95 | +%5,19 | $148,37 | $155,90 | $146,75 | 2,45M |
| 2026-08-12 | $147,30 | -%2,02 | $150,65 | $153,04 | $146,65 | 3,01M |
| 2026-08-11 | $150,33 | -%0,29 | $150,54 | $151,72 | $147,00 | 2,21M |
| 2026-08-10 | $150,77 | +%1,65 | $149,00 | $153,68 | $147,54 | 2,44M |
| 2026-08-07 | $148,32 | +%3,35 | $148,64 | $150,19 | $146,00 | 2,12M |
| 2026-08-06 | $143,51 | -%2,40 | $141,24 | $145,69 | $140,00 | 2,18M |
| 2026-08-05 | $147,04 | -%0,53 | $150,87 | $151,57 | $146,43 | 1,80M |
| 2026-08-04 | $147,82 | +%4,41 | $142,04 | $148,21 | $140,37 | 3,22M |
| 2026-08-03 | $141,57 | -%0,25 | $144,47 | $147,00 | $141,53 | 2,34M |
| 2026-07-31 | $141,93 | +%1,08 | $144,00 | $144,33 | $137,76 | 2,61M |
| 2026-07-30 | $140,42 | +%2,56 | $136,91 | $140,85 | $135,79 | 2,71M |
| 2026-07-29 | $136,91 | +%0,51 | $135,80 | $139,73 | $134,43 | 2,66M |
| 2026-07-28 | $136,21 | -%0,89 | $136,26 | $136,87 | $129,02 | 2,18M |
| 2026-07-27 | $137,43 | -%0,77 | $141,76 | $142,10 | $137,01 | 1,93M |
| 2026-07-24 | $138,50 | +%1,76 | $138,26 | $140,18 | $136,13 | 1,63M |
| 2026-07-23 | $136,10 | -%0,43 | $138,62 | $139,25 | $133,79 | 3,50M |
| 2026-07-22 | $136,69 | -%3,54 | $141,26 | $142,20 | $135,36 | 3,44M |
| 2026-07-21 | $141,71 | -%4,51 | $146,59 | $147,09 | $138,50 | 3,73M |
| 2026-07-20 | $148,41 | -%0,63 | $149,36 | $153,93 | $147,70 | 2,19M |
| 2026-07-17 | $149,35 | +%1,09 | $143,68 | $153,44 | $142,58 | 2,68M |
| 2026-07-16 | $147,74 | -%2,07 | $153,49 | $155,00 | $146,96 | 2,99M |
| 2026-07-15 | $150,86 | -%2,43 | $155,97 | $157,00 | $148,60 | 2,57M |
| 2026-07-14 | $154,62 | +%10,81 | $138,25 | $155,55 | $137,07 | 4,67M |
| 2026-07-13 | $139,53 | +%0,65 | $137,98 | $141,68 | $134,37 | 2,40M |
| 2026-07-10 | $138,63 | -%6,86 | $151,21 | $151,48 | $138,13 | 3,37M |
| 2026-07-09 | $148,84 | +%1,41 | $142,71 | $149,29 | $141,67 | 2,54M |
| 2026-07-08 | $146,77 | -%1,15 | $146,30 | $148,90 | $144,82 | 3,79M |
| 2026-07-07 | $148,47 | -%0,09 | $150,00 | $153,20 | $145,05 | 2,94M |
| 2026-07-06 | $148,60 | +%5,08 | $144,26 | $148,85 | $142,55 | 2,72M |
| 2026-07-02 | $141,42 | +%0,68 | $140,34 | $145,95 | $138,09 | 3,08M |
| 2026-07-01 | $140,46 | +%2,94 | $138,14 | $142,94 | $136,21 | 3,98M |
| 2026-06-30 | $136,45 | +%3,91 | $131,75 | $137,02 | $130,00 | 2,86M |
| 2026-06-29 | $131,31 | +%5,66 | $126,74 | $131,60 | $125,50 | 3,14M |
| 2026-06-26 | $124,28 | +%4,21 | $119,34 | $124,86 | $118,12 | 4,71M |
| 2026-06-25 | $119,26 | +%0,57 | $118,74 | $123,45 | $116,80 | 3,33M |
| 2026-06-24 | $118,58 | +%0,36 | $118,82 | $121,61 | $116,85 | 2,71M |
| 2026-06-23 | $118,16 | +%1,91 | $115,47 | $119,53 | $114,09 | 3,28M |
| 2026-06-22 | $115,94 | -%1,59 | $115,84 | $120,96 | $113,87 | 3,61M |
| 2026-06-18 | $117,81 | +%4,23 | $112,61 | $119,54 | $107,00 | 8,27M |
| 2026-06-17 | $113,03 | -%2,79 | $115,08 | $116,76 | $112,40 | 2,99M |
| 2026-06-16 | $116,27 | -%1,57 | $116,99 | $119,91 | $114,05 | 3,12M |
| 2026-06-15 | $118,12 | +%1,57 | $117,00 | $119,31 | $114,93 | 2,85M |
| 2026-06-12 | $116,29 | -%1,03 | $117,85 | $118,57 | $113,70 | 1,98M |
| 2026-06-11 | $117,50 | +%2,25 | $113,92 | $117,87 | $113,26 | 2,81M |
| 2026-06-10 | $114,92 | -%4,20 | $117,40 | $121,54 | $114,66 | 3,16M |
| 2026-06-09 | $119,96 | +%2,66 | $117,11 | $123,25 | $116,00 | 4,09M |
| 2026-06-08 | $116,85 | -%1,58 | $117,50 | $119,41 | $115,86 | 3,63M |
| 2026-06-05 | $118,72 | -%3,85 | $122,19 | $123,99 | $117,58 | 4,02M |
| 2026-06-04 | $123,48 | -%0,94 | $122,75 | $125,29 | $120,71 | 3,96M |
| 2026-06-03 | $124,65 | -%7,89 | $132,48 | $132,74 | $124,20 | 6,15M |
| 2026-06-02 | $135,32 | -%3,20 | $130,00 | $137,00 | $129,01 | 7,53M |
| 2026-06-01 | $139,79 | +%13,40 | $128,31 | $142,35 | $128,29 | 9,81M |
| 2026-05-29 | $123,27 | +%30,14 | $107,54 | $124,79 | $106,50 | 17,58M |
| 2026-05-28 | $94,72 | +%5,83 | $91,74 | $96,64 | $90,14 | 8,97M |
| 2026-05-27 | $89,50 | -%4,59 | $90,23 | $91,36 | $89,20 | 3,91M |
| 2026-05-26 | $93,81 | +%1,70 | $94,97 | $96,39 | $90,30 | 4,01M |
| 2026-05-22 | $92,24 | +%3,13 | $90,11 | $92,38 | $89,35 | 3,01M |