OKTA stock overview

Okta Inc

OKTA IPO: 2017-04-07
73.42 (+1.01%)
33.22B market cap
1,482 trading days in total
OKTA Latest trading day: 2023-02-23

NasdaqGS
Technology
Computer Software: Prepackaged Software
Mr. Todd McKinnon
2,604 full-time employees
San Francisco, CALIFORNIA

OKTA stock Buy and Hold Potential More info

INVESTMENT at 2017-04-07 open

OKTA open price was $23.75

1,000.00

Click to edit

HOLDING TIME

1481 trading days

5 years 323 days

TODAY'S WORTH

As of 2023-02-23 close price ($73.42)

3,091.37

Click to edit

ROI: +209.14% (3.09x) – ANNU: +21.14% (1.21x)

OKTA Dividends

We don't have any infomation about OKTA dividends.
It seems that OKTA have not paid any dividends in it's entire history.

OKTA Stock Splits

We don't have any infomation about OKTA stock splits.
It seems that OKTA has not have any stock splits in it's entire history.

Latest trading days
Investment calculator
Monthly statistics
Dividends
Stock splits
Basic information
Best intraday
Worst intraday
Best after-hours
Worst after-hours

OKTA Latest trading days

This table contains the list of 500 latest trading days of OKTA.
Trading dates ranges from 2018-02-26 to 2023-02-23.

Trading day	Date	Close	Difference	P/L	Volume	Open	High	Low	Volatility	Intraday	Post-market
[ AVERAGE ]		161.19	0.34	-0.15	2,610,163	161.36	164.92	157.63	4.95	-0.05	-0.08
1482	2023-02-23	73.42	0.86	1.19	1,974,168	73.30	73.71	70.65	4.17	0.16	0.00
1481	2023-02-22	72.56	0.39	0.54	1,464,841	72.87	73.96	72.43	2.10	-0.43	1.02
1480	2023-02-21	72.17	1.84	-2.49	2,023,328	72.01	73.12	71.21	2.65	0.22	0.97
1479	2023-02-17	74.01	1.26	-1.67	1,868,327	74.16	74.79	71.93	3.86	-0.20	-2.70
1478	2023-02-16	75.27	3.19	-4.07	1,739,937	76.33	77.96	75.24	3.56	-1.39	-1.47
1477	2023-02-15	78.46	1.18	1.53	1,904,806	77.43	78.69	76.03	3.44	1.33	-2.71
1476	2023-02-14	77.28	1.72	2.28	2,472,515	73.43	77.45	73.03	6.02	5.24	0.19
1475	2023-02-13	75.56	0.83	-1.09	2,940,878	74.56	76.36	73.60	3.70	1.34	-2.82
1474	2023-02-10	76.39	0.77	-1.00	2,717,426	75.99	76.53	73.15	4.45	0.53	-2.40
1473	2023-02-09	77.16	1.25	1.65	2,025,492	77.00	78.83	76.58	2.92	0.21	-1.52
1472	2023-02-08	75.91	1.31	-1.70	1,627,268	77.51	78.18	75.75	3.14	-2.06	1.44
1471	2023-02-07	77.22	0.88	1.15	1,453,742	76.04	77.64	74.12	4.63	1.55	0.38
1470	2023-02-06	76.34	1.13	-1.46	1,616,817	76.40	79.00	75.71	4.31	-0.08	-0.39
1469	2023-02-03	77.47	3.80	-4.68	2,779,616	78.48	81.14	76.57	5.82	-1.29	-1.38
1468	2023-02-02	81.27	5.12	6.72	5,630,402	80.71	82.10	78.38	4.61	0.69	-3.43
1467	2023-02-01	76.15	2.54	3.45	3,530,565	73.50	76.77	71.04	7.80	3.61	5.99
1466	2023-01-31	73.61	4.40	6.36	3,274,841	69.21	74.40	68.92	7.92	6.36	-0.15
1465	2023-01-30	69.21	2.17	-3.04	2,319,618	74.00	74.00	69.16	6.54	-6.47	0.00
1464	2023-01-27	71.38	1.39	1.99	1,707,065	69.29	72.35	69.07	4.73	3.02	3.67
1463	2023-01-26	69.99	2.03	2.99	1,983,646	69.14	70.08	67.46	3.79	1.23	-1.00
1462	2023-01-25	67.96	0.74	-1.08	2,425,695	66.70	68.44	64.67	5.65	1.89	1.74
1461	2023-01-24	68.70	1.13	-1.62	2,350,069	70.22	72.04	68.53	5.00	-2.16	-2.91
1460	2023-01-23	69.83	1.13	1.64	2,687,418	69.38	70.31	67.98	3.36	0.65	0.56
1459	2023-01-20	68.70	1.03	1.52	2,159,220	68.50	69.02	66.92	3.07	0.29	0.99
1458	2023-01-19	67.67	0.92	-1.34	2,121,016	67.28	68.18	65.66	3.75	0.58	1.23
1457	2023-01-18	68.59	2.53	-3.56	2,478,395	72.00	72.59	68.49	5.69	-4.74	-1.91
1456	2023-01-17	71.12	1.36	1.95	2,691,202	69.77	71.20	67.33	5.55	1.93	1.24
1455	2023-01-13	69.76	3.91	5.94	3,595,303	64.84	70.13	64.80	8.22	7.59	0.01
1454	2023-01-12	65.85	0.95	1.46	3,897,377	63.04	65.90	62.40	5.55	4.46	-1.53
1453	2023-01-11	64.90	3.09	-4.54	4,223,494	67.41	67.79	64.61	4.72	-3.72	-2.87
1452	2023-01-10	67.99	1.03	-1.49	2,720,369	68.38	69.63	67.12	3.67	-0.57	-0.85
1451	2023-01-09	69.02	0.99	1.46	2,335,970	69.88	70.94	68.00	4.21	-1.23	-0.93
1450	2023-01-06	68.03	1.27	1.90	2,295,077	65.77	68.38	64.67	5.64	3.44	2.72
1449	2023-01-05	66.76	3.42	-4.87	2,382,476	69.05	69.10	66.12	4.32	-3.32	-1.48
1448	2023-01-04	70.18	0.63	0.91	2,236,260	71.04	71.70	69.26	3.43	-1.21	-1.61
1447	2023-01-03	69.55	1.22	1.79	2,068,300	69.86	70.67	66.98	5.28	-0.44	2.14
1446	2022-12-30	68.33	0.04	-0.06	1,417,146	66.61	68.46	66.28	3.27	2.58	2.24
1445	2022-12-29	68.37	2.99	4.57	1,834,357	66.30	68.90	65.40	5.28	3.12	-2.57
1444	2022-12-28	65.38	0.42	0.65	1,475,218	64.65	66.26	64.52	2.69	1.13	1.41
1443	2022-12-27	64.96	2.08	-3.10	1,433,848	65.66	66.20	64.58	2.47	-1.07	-0.48
1442	2022-12-23	67.04	0.77	-1.14	1,693,194	66.62	67.10	65.24	2.79	0.63	-2.06
1441	2022-12-22	67.81	0.13	-0.19	2,761,352	66.53	68.33	65.60	4.10	1.92	-1.75
1440	2022-12-21	67.94	1.67	2.52	3,497,236	65.89	68.13	61.75	9.68	3.11	-2.08
1439	2022-12-20	66.27	0.92	1.41	2,022,976	64.09	67.05	63.50	5.54	3.40	-0.57
1438	2022-12-19	65.35	2.57	-3.78	2,166,110	67.95	68.28	64.80	5.12	-3.83	-1.93
1437	2022-12-16	67.92	0.06	-0.09	6,238,116	67.56	68.98	66.40	3.82	0.53	0.04
1436	2022-12-15	67.98	2.93	-4.13	3,787,683	69.42	71.43	67.77	5.27	-2.07	-0.62
1435	2022-12-14	70.91	0.39	0.55	2,545,105	70.52	72.33	69.62	3.84	0.55	-2.10
1434	2022-12-13	70.52	2.03	2.96	6,199,535	73.08	74.18	68.12	8.29	-3.50	0.00
1433	2022-12-12	68.49	4.07	6.32	4,280,072	64.68	68.73	64.22	6.97	5.89	6.70
1432	2022-12-09	64.42	0.60	0.94	2,771,549	63.47	65.87	62.95	4.60	1.50	0.40
1431	2022-12-08	63.82	2.16	3.50	2,769,143	62.34	65.00	60.51	7.20	2.37	-0.55
1430	2022-12-07	61.66	0.23	-0.37	4,454,346	62.13	63.87	61.09	4.47	-0.76	1.10
1429	2022-12-06	61.89	0.05	-0.08	2,633,059	62.00	62.39	60.22	3.50	-0.18	0.39
1428	2022-12-05	61.94	3.14	-4.82	4,288,599	64.92	65.08	60.62	6.87	-4.59	0.10
1427	2022-12-02	65.08	2.35	-3.49	6,613,951	65.50	66.94	63.40	5.40	-0.64	-0.25
1426	2022-12-01	67.43	14.11	26.46	20,044,705	61.96	67.61	61.75	9.46	8.83	-2.86
1425	2022-11-30	53.32	2.07	4.04	8,472,413	49.56	53.71	49.01	9.48	7.59	16.20
1424	2022-11-29	51.25	1.05	2.09	5,691,914	50.08	52.49	50.08	4.81	2.34	-3.30
1423	2022-11-28	50.20	0.11	0.22	5,516,237	49.65	51.28	49.40	3.79	1.11	-0.24
1422	2022-11-25	50.09	0.65	-1.28	1,118,937	50.31	50.46	49.53	1.85	-0.44	-0.88
1421	2022-11-23	50.74	2.77	5.77	3,553,695	48.31	51.16	47.50	7.58	5.03	-0.85
1420	2022-11-22	47.97	0.32	-0.66	2,637,491	47.73	48.35	46.78	3.29	0.50	0.71
1419	2022-11-21	48.29	1.57	-3.15	3,016,857	49.23	49.53	47.70	3.72	-1.91	-1.16
1418	2022-11-18	49.86	0.79	1.61	10,563,531	50.42	50.55	48.29	4.48	-1.11	-1.26
1417	2022-11-17	49.07	1.35	-2.68	3,091,988	48.48	50.34	48.00	4.83	1.22	2.75
1416	2022-11-16	50.42	3.00	-5.62	2,869,432	51.79	52.25	50.08	4.19	-2.65	-3.85
1415	2022-11-15	53.42	2.01	3.91	3,704,440	54.18	55.43	52.82	4.82	-1.40	-3.05
1414	2022-11-14	51.41	2.94	-5.41	4,406,437	53.35	54.00	51.17	5.30	-3.64	5.39
1413	2022-11-11	54.35	5.10	10.36	6,173,405	49.54	54.82	49.06	11.63	9.71	-1.84
1412	2022-11-10	49.25	3.74	8.22	6,740,208	49.01	51.99	48.29	7.55	0.49	0.59
1411	2022-11-09	45.51	2.19	-4.59	3,527,310	47.19	47.51	45.15	5.00	-3.56	7.69
1410	2022-11-08	47.70	0.46	0.97	3,909,874	47.69	49.41	46.03	7.09	0.02	-1.07
1409	2022-11-07	47.24	2.22	4.93	5,500,101	47.78	47.82	45.22	5.44	-1.13	0.95
1408	2022-11-04	45.02	5.13	-10.23	7,502,926	50.00	50.12	44.13	11.98	-9.96	6.13
1407	2022-11-03	50.15	0.78	-1.53	4,008,366	49.97	51.05	48.47	5.16	0.36	-0.30
1406	2022-11-02	50.93	4.07	-7.40	3,170,927	54.73	54.86	50.85	7.33	-6.94	-1.88
1405	2022-11-01	55.00	1.12	-2.00	2,291,527	58.12	59.13	54.94	7.21	-5.37	-0.49
1404	2022-10-31	56.12	1.17	-2.04	3,425,529	57.68	57.82	55.57	3.90	-2.70	3.56
1403	2022-10-28	57.29	0.76	1.34	2,316,952	56.03	57.39	55.16	3.98	2.25	0.68
1402	2022-10-27	56.53	0.45	-0.79	2,726,585	57.52	58.46	56.30	3.76	-1.72	-0.88
1401	2022-10-26	56.98	1.33	-2.28	2,512,577	56.31	59.73	56.27	6.14	1.19	0.95
1400	2022-10-25	58.31	3.60	6.58	3,383,386	55.64	58.35	55.49	5.14	4.80	-3.43
1399	2022-10-24	54.71	0.30	-0.55	2,313,876	54.41	55.04	52.37	4.91	0.55	1.70
1398	2022-10-21	55.01	0.61	1.12	3,396,221	53.66	55.08	51.78	6.15	2.52	-1.09
1397	2022-10-20	54.40	0.57	1.06	2,661,428	54.00	56.37	53.63	5.07	0.74	-1.36
1396	2022-10-19	53.83	0.58	-1.07	2,593,498	53.70	55.49	53.04	4.56	0.24	0.32
1395	2022-10-18	54.41	2.38	4.57	4,387,592	54.35	56.25	53.40	5.24	0.11	-1.30
1394	2022-10-17	52.03	2.91	5.92	3,530,068	51.05	53.34	50.26	6.03	1.92	4.46
1393	2022-10-14	49.12	2.29	-4.45	2,594,399	52.36	52.86	49.05	7.28	-6.19	3.93
1392	2022-10-13	51.41	0.64	1.26	4,302,932	48.45	52.08	47.54	9.37	6.11	1.85
1391	2022-10-12	50.77	0.01	0.02	4,053,230	50.81	51.40	48.86	5.00	-0.08	-4.57
1390	2022-10-11	50.76	1.26	-2.42	4,365,176	52.30	52.49	49.90	4.95	-2.94	0.10
1389	2022-10-10	52.02	1.70	-3.16	3,027,358	53.74	53.96	51.28	4.99	-3.20	0.54
1388	2022-10-07	53.72	4.29	-7.40	3,031,177	56.59	56.76	53.55	5.67	-5.07	0.04
1387	2022-10-06	58.01	1.48	-2.49	3,811,127	57.83	59.47	57.05	4.18	0.31	-2.45
1386	2022-10-05	59.49	0.28	-0.47	2,034,414	58.26	59.99	57.12	4.93	2.11	-2.79
1385	2022-10-04	59.77	1.95	3.37	3,241,876	59.82	60.72	59.12	2.67	-0.08	-2.53
1384	2022-10-03	57.82	0.95	1.67	3,937,372	57.50	58.44	55.37	5.34	0.56	3.46
1383	2022-09-30	56.87	0.07	0.12	3,768,111	56.50	59.89	55.86	7.13	0.65	1.11
1382	2022-09-29	56.80	1.15	2.07	4,653,987	55.21	57.11	54.51	4.71	2.88	-0.53
1381	2022-09-28	55.65	1.58	2.92	3,524,619	54.54	56.22	54.21	3.69	2.04	-0.79
1380	2022-09-27	54.07	1.23	2.33	2,806,111	54.32	55.00	52.94	3.79	-0.46	0.87
1379	2022-09-26	52.84	1.34	-2.47	3,731,231	54.40	55.66	52.75	5.35	-2.87	2.80
1378	2022-09-23	54.18	1.08	-1.95	3,912,602	53.91	55.16	53.15	3.73	0.50	0.41
1377	2022-09-22	55.26	1.71	-3.00	3,557,436	56.13	57.16	55.22	3.46	-1.55	-2.44
1376	2022-09-21	56.97	1.53	-2.62	3,293,053	59.00	59.50	56.85	4.49	-3.44	-1.47
1375	2022-09-20	58.50	0.41	-0.70	5,698,171	58.57	59.87	57.85	3.45	-0.12	0.85
1374	2022-09-19	58.91	0.10	-0.17	4,644,735	58.81	59.36	57.74	2.75	0.17	-0.58
1373	2022-09-16	59.01	3.53	-5.64	9,951,123	60.27	60.74	58.51	3.70	-2.09	-0.34
1372	2022-09-15	62.54	1.74	2.86	5,448,127	60.86	63.32	60.11	5.27	2.76	-3.63
1371	2022-09-14	60.80	0.68	-1.11	5,351,793	61.20	61.84	60.01	2.99	-0.65	0.10
1370	2022-09-13	61.48	3.32	-5.12	5,543,146	61.54	63.01	60.80	3.59	-0.10	-0.46
1369	2022-09-12	64.80	0.10	0.15	7,231,637	65.04	65.80	63.73	3.18	-0.37	-5.03
1368	2022-09-09	64.70	2.03	3.24	6,750,163	63.80	65.23	62.88	3.68	1.41	0.53
1367	2022-09-08	62.67	1.48	2.42	4,936,616	59.96	64.18	59.75	7.39	4.52	1.80
1366	2022-09-07	61.19	0.53	0.87	7,376,647	60.82	61.97	59.35	4.31	0.61	-2.01
1365	2022-09-06	60.66	3.97	-6.14	7,859,853	64.34	64.78	60.52	6.62	-5.72	0.26
1364	2022-09-02	64.63	4.03	6.65	21,031,296	61.86	66.50	61.43	8.20	4.48	-0.45
1363	2022-09-01	60.60	30.80	-33.70	45,763,335	69.16	69.24	58.12	16.08	-12.38	2.08
1362	2022-08-31	91.40	0.24	0.26	3,534,526	93.74	94.78	89.76	5.36	-2.50	-24.33
1361	2022-08-30	91.16	1.36	1.51	1,883,425	91.35	93.78	88.26	6.04	-0.21	2.83
1360	2022-08-29	89.80	3.68	-3.94	2,649,527	91.50	93.58	89.38	4.59	-1.86	1.73
1359	2022-08-26	93.48	5.09	-5.16	1,868,720	99.68	99.68	92.14	7.56	-6.22	-2.12
1358	2022-08-25	98.57	1.94	2.01	1,864,080	96.65	98.68	95.34	3.46	1.99	1.13
1357	2022-08-24	96.63	3.12	3.34	1,586,678	94.16	97.88	93.77	4.36	2.62	0.02
1356	2022-08-23	93.51	0.01	0.01	1,372,106	94.83	97.52	93.44	4.30	-1.39	0.70
1355	2022-08-22	93.50	2.71	-2.82	1,556,834	94.17	95.96	92.41	3.77	-0.71	1.42
1354	2022-08-19	96.21	5.56	-5.46	2,983,718	99.12	100.14	92.90	7.30	-2.94	-2.12
1353	2022-08-18	101.77	0.05	0.05	1,008,658	101.07	102.54	99.35	3.16	0.69	-2.60
1352	2022-08-17	101.72	4.30	-4.06	1,334,780	103.70	104.57	100.25	4.17	-1.91	-0.64
1351	2022-08-16	106.02	1.09	-1.02	1,435,044	106.00	107.10	101.72	5.08	0.02	-2.19
1350	2022-08-15	107.11	2.96	2.84	1,230,025	102.70	107.86	102.35	5.37	4.29	-1.04
1349	2022-08-12	104.15	1.66	1.62	1,073,656	104.50	104.50	101.44	2.93	-0.33	-1.39
1348	2022-08-11	102.49	3.20	-3.03	1,649,290	107.13	109.35	101.89	6.96	-4.33	1.96
1347	2022-08-10	105.69	4.26	4.20	2,393,813	104.06	108.12	104.06	3.90	1.57	1.36
1346	2022-08-09	101.43	5.79	-5.40	2,091,313	105.87	106.06	99.81	5.90	-4.19	2.59
1345	2022-08-08	107.22	2.75	2.63	1,674,430	105.67	110.94	105.03	5.59	1.47	-1.26
1344	2022-08-05	104.47	0.40	0.38	1,231,748	101.00	105.99	100.27	5.66	3.44	1.15
1343	2022-08-04	104.07	0.42	-0.40	1,171,386	103.61	105.42	100.54	4.71	0.44	-2.95
1342	2022-08-03	104.49	6.61	6.75	3,143,629	100.96	106.61	100.80	5.75	3.50	-0.84
1341	2022-08-02	97.88	0.65	-0.66	1,338,330	96.34	100.23	96.34	4.04	1.60	3.15
1340	2022-08-01	98.53	0.08	0.08	1,379,051	96.91	102.44	95.29	7.38	1.67	-2.22
1339	2022-07-29	98.45	0.05	0.05	1,697,642	98.34	98.64	95.21	3.49	0.11	-1.56
1338	2022-07-28	98.40	1.98	2.05	1,639,127	96.44	98.92	93.48	5.64	2.03	-0.06
1337	2022-07-27	96.42	5.25	5.76	2,000,914	93.87	96.52	92.47	4.31	2.72	0.02
1336	2022-07-26	91.17	7.97	-8.04	1,827,344	98.94	98.94	91.03	7.99	-7.85	2.96
1335	2022-07-25	99.14	2.81	-2.76	1,796,387	101.68	101.68	98.27	3.35	-2.50	-0.20
1334	2022-07-22	101.95	2.45	-2.35	1,598,153	104.40	107.75	99.91	7.51	-2.35	-0.26
1333	2022-07-21	104.40	1.37	1.33	1,515,877	102.53	104.98	101.37	3.52	1.82	0.00
1332	2022-07-20	103.03	7.34	7.67	2,267,364	96.26	104.60	96.26	8.66	7.03	-0.49
1331	2022-07-19	95.69	0.23	0.24	1,690,549	97.27	97.63	92.20	5.58	-1.62	0.60
1330	2022-07-18	95.46	1.44	1.53	2,265,502	96.24	99.20	95.16	4.20	-0.81	1.90
1329	2022-07-15	94.02	1.18	1.27	1,734,713	93.54	95.82	91.50	4.62	0.51	2.36
1328	2022-07-14	92.84	4.26	-4.39	2,349,009	96.07	96.65	92.31	4.52	-3.36	0.75
1327	2022-07-13	97.10	1.34	1.40	2,002,306	93.78	98.69	91.29	7.89	3.54	-1.06
1326	2022-07-12	95.76	4.62	-4.60	2,609,586	100.57	104.53	94.95	9.53	-4.78	-2.07
1325	2022-07-11	100.38	3.52	-3.39	2,217,268	102.59	104.72	98.77	5.80	-2.15	0.19
1324	2022-07-08	103.90	0.24	0.23	2,034,734	100.84	105.88	99.81	6.02	3.03	-1.26
1323	2022-07-07	103.66	2.33	2.30	1,446,010	100.51	104.29	100.25	4.02	3.13	-2.72
1322	2022-07-06	101.33	1.23	-1.20	2,373,786	103.03	106.05	99.99	5.88	-1.65	-0.81
1321	2022-07-05	102.56	6.58	6.86	2,707,474	95.64	102.84	94.00	9.24	7.24	0.46
1320	2022-07-01	95.98	5.58	6.17	2,424,488	90.32	96.27	88.54	8.56	6.27	-0.35
1319	2022-06-30	90.40	2.96	-3.17	2,231,690	92.32	92.89	87.30	6.06	-2.08	-0.09
1318	2022-06-29	93.36	0.76	0.82	1,895,414	92.20	93.66	90.10	3.86	1.26	-1.11
1317	2022-06-28	92.60	4.66	-4.79	1,818,492	97.43	99.61	91.84	7.97	-4.96	-0.43
1316	2022-06-27	97.26	4.00	-3.95	2,408,924	100.89	101.81	96.72	5.05	-3.60	0.17
1315	2022-06-24	101.26	7.86	8.42	5,804,052	94.80	101.35	94.36	7.37	6.81	-0.37
1314	2022-06-23	93.40	7.38	8.58	2,718,670	86.92	93.96	86.16	8.97	7.46	1.50
1313	2022-06-22	86.02	1.90	2.26	2,084,716	83.75	87.74	82.30	6.50	2.71	1.05
1312	2022-06-21	84.12	1.45	1.75	2,064,160	83.75	86.81	83.59	3.84	0.44	-0.44
1311	2022-06-17	82.67	3.63	4.59	5,291,417	80.06	83.29	79.40	4.86	3.26	1.31
1310	2022-06-16	79.04	6.87	-8.00	3,420,939	82.00	83.63	77.97	6.90	-3.61	1.29
1309	2022-06-15	85.91	4.44	5.45	2,657,515	83.59	87.62	82.83	5.73	2.78	-4.55
1308	2022-06-14	81.47	0.19	-0.23	2,706,453	82.37	84.66	80.12	5.51	-1.09	2.60
1307	2022-06-13	81.66	8.46	-9.39	3,575,493	85.81	87.05	80.84	7.24	-4.84	0.87
1306	2022-06-10	90.12	4.80	-5.06	4,300,676	92.75	93.68	88.73	5.34	-2.84	-4.78
1305	2022-06-09	94.92	7.27	-7.11	4,555,072	100.80	101.06	94.56	6.45	-5.83	-2.29
1304	2022-06-08	102.19	2.45	2.46	3,968,327	98.93	105.14	98.73	6.48	3.30	-1.36
1303	2022-06-07	99.74	4.74	4.99	3,961,859	93.11	99.75	92.09	8.23	7.12	-0.81
1302	2022-06-06	95.00	3.38	-3.44	5,695,683	101.55	101.66	94.17	7.38	-6.45	-1.99
1301	2022-06-03	98.38	4.70	5.02	14,334,285	107.02	111.35	98.12	12.36	-8.07	3.22
1300	2022-06-02	93.68	9.25	10.96	5,781,988	84.13	94.22	83.64	12.58	11.35	14.24
1299	2022-06-01	84.43	1.38	1.66	2,744,294	84.43	87.57	82.32	6.22	0.00	-0.36
1298	2022-05-31	83.05	3.01	-3.50	4,123,835	85.29	86.92	82.56	5.11	-2.63	1.66
1297	2022-05-27	86.06	4.85	5.97	2,462,076	82.88	86.25	82.38	4.67	3.84	-0.89
1296	2022-05-26	81.21	1.36	-1.65	3,291,836	79.79	83.38	79.26	5.16	1.78	2.06
1295	2022-05-25	82.57	3.71	4.70	2,191,460	78.43	83.79	78.00	7.38	5.28	-3.37
1294	2022-05-24	78.86	4.65	-5.57	2,115,463	81.67	81.67	77.01	5.71	-3.44	-0.55
1293	2022-05-23	83.51	0.71	-0.84	2,151,331	84.03	84.60	80.07	5.39	-0.62	-2.20
1292	2022-05-20	84.22	1.19	1.43	2,723,059	86.47	87.31	80.31	8.10	-2.60	-0.23
1291	2022-05-19	83.03	4.26	5.41	4,219,851	78.90	86.34	77.33	11.42	5.23	4.14
1290	2022-05-18	78.77	8.71	-9.96	6,036,715	84.43	86.36	77.16	10.90	-6.70	0.17
1289	2022-05-17	87.48	1.89	-2.11	3,290,127	92.22	94.02	84.51	10.31	-5.14	-3.49
1288	2022-05-16	89.37	8.33	-8.53	2,153,471	95.50	97.52	89.10	8.82	-6.42	3.19
1287	2022-05-13	97.70	10.01	11.42	3,339,568	90.99	98.23	90.40	8.61	7.37	-2.25
1286	2022-05-12	87.69	3.23	3.82	3,090,855	82.08	89.97	80.31	11.77	6.83	3.76
1285	2022-05-11	84.46	7.11	-7.76	3,857,230	89.01	93.67	83.26	11.70	-5.11	-2.82
1284	2022-05-10	91.57	2.74	3.08	4,875,986	92.20	94.60	84.58	10.87	-0.68	-2.80
1283	2022-05-09	88.83	13.62	-13.29	5,658,593	98.24	100.49	87.64	13.08	-9.58	3.79
1282	2022-05-06	102.45	8.72	-7.84	3,984,865	109.12	109.81	100.05	8.94	-6.11	-4.11
1281	2022-05-05	111.17	9.34	-7.75	2,277,515	119.17	119.17	109.92	7.76	-6.71	-1.84
1280	2022-05-04	120.51	2.79	2.37	3,110,528	117.75	120.56	110.04	8.93	2.34	-1.11
1279	2022-05-03	117.72	6.25	-5.04	2,415,273	122.85	125.30	117.18	6.61	-4.18	0.03
1278	2022-05-02	123.97	4.66	3.91	1,636,890	118.41	124.01	117.06	5.87	4.70	-0.90
1277	2022-04-29	119.31	12.39	-9.41	2,553,138	129.29	131.06	118.97	9.35	-7.72	-0.75
1276	2022-04-28	131.70	4.64	3.65	1,667,319	129.98	132.96	124.31	6.65	1.32	-1.83
1275	2022-04-27	127.06	2.63	-2.03	1,443,427	128.36	132.90	126.69	4.84	-1.01	2.30
1274	2022-04-26	129.69	8.71	-6.29	1,639,884	136.74	137.98	129.61	6.12	-5.16	-1.03
1273	2022-04-25	138.40	2.07	1.52	1,517,435	134.78	140.23	134.41	4.32	2.69	-1.20
1272	2022-04-22	136.33	2.44	-1.76	1,747,525	137.27	141.63	134.18	5.43	-0.68	-1.14
1271	2022-04-21	138.77	5.99	-4.14	1,940,222	147.49	149.66	137.57	8.20	-5.91	-1.08
1270	2022-04-20	144.76	4.29	-2.88	1,361,257	149.57	149.57	143.62	3.98	-3.22	1.89
1269	2022-04-19	149.05	9.34	6.69	1,902,820	140.00	150.81	139.57	8.03	6.46	0.35
1268	2022-04-18	139.71	3.86	-2.69	1,593,872	142.84	143.57	136.85	4.70	-2.19	0.21
1267	2022-04-15	143.57	0.00	0.00	2,036,867	150.14	150.78	143.30	4.98	-4.38	-0.51
1266	2022-04-14	143.57	6.68	-4.45	1,999,090	150.14	150.78	143.30	4.98	-4.38	4.58
1265	2022-04-13	150.25	6.89	4.81	2,218,914	142.68	151.63	140.87	7.54	5.31	-0.07
1264	2022-04-12	143.36	1.57	-1.08	1,345,415	148.00	151.76	143.22	5.77	-3.14	-0.47
1263	2022-04-11	144.93	2.07	1.45	2,205,810	141.43	147.77	138.78	6.36	2.47	2.12
1262	2022-04-08	142.86	4.71	-3.19	1,234,023	146.30	147.50	142.40	3.49	-2.35	-1.00
1261	2022-04-07	147.57	2.53	-1.69	1,301,150	148.19	151.42	144.62	4.59	-0.42	-0.86
1260	2022-04-06	150.10	6.69	-4.27	1,457,821	152.74	153.08	148.17	3.21	-1.73	-1.27
1259	2022-04-05	156.79	3.63	-2.26	1,813,949	161.06	161.61	155.32	3.91	-2.65	-2.58
1258	2022-04-04	160.42	11.63	7.82	2,665,242	149.75	161.59	149.48	8.09	7.13	0.40
1257	2022-04-01	148.79	2.17	-1.44	2,148,869	151.22	153.12	147.00	4.05	-1.61	0.65
1256	2022-03-31	150.96	1.64	-1.07	2,753,812	152.12	152.89	147.69	3.42	-0.76	0.17
1255	2022-03-30	152.60	4.21	-2.68	2,081,931	154.22	158.47	151.92	4.25	-1.05	-0.31
1254	2022-03-29	156.81	6.95	4.64	3,991,962	152.00	158.34	151.38	4.58	3.16	-1.65
1253	2022-03-28	149.86	11.75	8.51	4,848,936	139.73	150.22	139.00	8.03	7.25	1.43
1252	2022-03-25	138.11	6.39	-4.42	5,423,329	144.91	144.98	135.46	6.57	-4.69	1.17
1251	2022-03-24	144.50	4.05	-2.73	8,336,140	149.78	149.78	137.19	8.41	-3.53	0.28
1250	2022-03-23	148.55	17.88	-10.74	7,207,258	160.25	160.25	148.41	7.39	-7.30	0.83
1249	2022-03-22	166.43	2.98	-1.76	8,597,784	155.88	169.46	154.45	9.63	6.77	-3.71
1248	2022-03-21	169.41	5.09	-2.92	1,892,394	171.36	176.19	163.83	7.21	-1.14	-7.99
1247	2022-03-18	174.50	13.38	8.30	4,087,621	160.89	174.90	160.63	8.87	8.46	-1.80
1246	2022-03-17	161.12	5.33	3.42	1,830,243	154.61	161.41	152.39	5.83	4.21	-0.14
1245	2022-03-16	155.79	6.86	4.61	3,571,029	150.95	157.72	145.88	7.84	3.21	-0.76
1244	2022-03-15	148.93	2.83	1.94	2,025,832	146.70	149.24	143.30	4.05	1.52	1.36
1243	2022-03-14	146.10	7.96	-5.17	2,383,721	152.50	156.02	144.29	7.69	-4.20	0.41
1242	2022-03-11	154.06	11.66	-7.04	2,056,205	167.21	167.25	153.82	8.03	-7.86	-1.01
1241	2022-03-10	165.72	4.58	-2.69	1,368,539	167.55	168.57	162.77	3.46	-1.09	0.90
1240	2022-03-09	170.30	10.75	6.74	2,453,927	165.14	171.88	162.00	5.98	3.12	-1.61
1239	2022-03-08	159.55	5.15	3.34	2,536,401	155.49	164.22	152.53	7.52	2.61	3.50
1238	2022-03-07	154.40	4.01	-2.53	2,141,944	159.63	161.58	152.97	5.39	-3.28	0.71
1237	2022-03-04	158.41	9.57	-5.70	2,693,357	167.20	172.75	157.12	9.35	-5.26	0.77
1236	2022-03-03	167.98	14.72	-8.06	5,238,467	174.00	177.77	161.12	9.57	-3.46	-0.46
1235	2022-03-02	182.70	1.44	-0.78	2,866,719	184.20	184.65	177.00	4.15	-0.81	-4.76
1234	2022-03-01	184.14	1.30	0.71	2,392,389	185.08	188.90	182.32	3.56	-0.51	0.03
1233	2022-02-28	182.84	5.47	3.08	4,095,616	177.37	186.11	177.37	4.93	3.08	1.23
1232	2022-02-25	177.37	3.81	2.20	2,240,724	173.01	177.62	168.60	5.21	2.52	0.00
1231	2022-02-24	173.56	14.05	8.81	3,222,792	154.04	174.03	152.71	13.84	12.67	-0.32
1230	2022-02-23	159.51	9.42	-5.58	1,788,651	169.98	171.32	159.48	6.97	-6.16	-3.43
1229	2022-02-22	168.93	4.26	2.59	3,692,298	164.68	173.59	163.56	6.09	2.58	0.62
1228	2022-02-18	164.67	8.78	-5.06	3,040,367	174.21	174.87	163.51	6.52	-5.48	0.01
1227	2022-02-17	173.45	15.10	-8.01	2,732,408	183.90	185.66	171.51	7.69	-5.68	0.44
1226	2022-02-16	188.55	6.88	-3.52	1,549,970	191.99	192.99	186.03	3.63	-1.79	-2.47
1225	2022-02-15	195.43	6.02	3.18	1,063,393	193.18	196.95	191.02	3.07	1.16	-1.76
1224	2022-02-14	189.41	2.36	-1.23	1,264,516	190.80	195.97	187.67	4.35	-0.73	1.99
1223	2022-02-11	191.77	4.51	-2.30	1,477,224	197.81	201.47	190.24	5.68	-3.05	-0.51
1222	2022-02-10	196.28	0.82	0.42	1,718,143	191.27	203.79	190.15	7.13	2.62	0.78
1221	2022-02-09	195.46	5.01	2.63	915,142	195.00	196.35	190.00	3.26	0.24	-2.14
1220	2022-02-08	190.45	2.36	1.25	1,033,985	184.72	191.47	182.62	4.79	3.10	2.39
1219	2022-02-07	188.09	0.77	-0.41	968,468	187.94	195.39	186.79	4.58	0.08	-1.79
1218	2022-02-05	188.86	0.00	0.00	1,273,468	182.80	191.13	181.39	5.33	3.32	-0.49
1217	2022-02-04	188.86	6.06	3.32	1,266,913	182.80	191.13	181.39	5.33	3.32	-3.21
1216	2022-02-03	182.80	8.44	-4.41	1,728,395	185.09	188.47	180.08	4.53	-1.24	0.00
1215	2022-02-02	191.24	10.18	-5.05	2,517,031	195.55	198.33	187.11	5.74	-2.20	-3.22
1214	2022-02-01	201.42	3.53	1.78	1,439,802	199.40	201.63	192.82	4.42	1.01	-2.91
1213	2022-01-31	197.89	13.65	7.41	1,717,794	185.77	198.13	185.77	6.65	6.52	0.76
1212	2022-01-28	184.24	8.64	4.92	1,942,007	175.99	184.63	171.86	7.26	4.69	0.83
1211	2022-01-27	175.60	2.44	-1.37	1,572,759	183.47	185.26	175.11	5.53	-4.29	0.22
1210	2022-01-26	178.04	0.38	0.21	2,917,076	184.01	190.98	176.22	8.02	-3.24	3.05
1209	2022-01-25	177.66	13.24	-6.94	3,283,793	184.96	188.30	174.52	7.45	-3.95	3.57
1208	2022-01-24	190.90	2.64	1.40	4,053,085	181.62	191.67	172.56	10.52	5.11	-3.11
1207	2022-01-21	188.26	12.06	-6.02	6,283,213	198.71	205.88	176.39	14.84	-5.26	-3.53
1206	2022-01-20	200.32	2.90	1.47	2,223,088	203.02	210.38	200.16	5.03	-1.33	-0.80
1205	2022-01-19	197.42	0.22	0.11	1,272,426	197.47	204.00	195.60	4.25	-0.03	2.84
1204	2022-01-18	197.20	7.21	-3.53	1,534,616	199.00	204.35	195.84	4.28	-0.90	0.14
1203	2022-01-14	204.41	2.41	1.19	1,682,612	198.15	205.01	196.00	4.55	3.16	-2.65
1202	2022-01-13	202.00	11.93	-5.58	1,975,947	212.90	214.38	201.78	5.92	-5.12	-1.91
1201	2022-01-12	213.93	5.95	2.86	2,195,267	211.06	220.88	211.04	4.66	1.36	-0.48
1200	2022-01-11	207.98	6.74	3.35	1,943,742	198.61	213.30	197.46	7.98	4.72	1.48
1199	2022-01-10	201.24	4.57	2.32	2,825,410	189.06	201.89	184.02	9.45	6.44	-1.31
1198	2022-01-07	196.67	5.55	-2.74	1,760,987	199.56	207.03	195.96	5.55	-1.45	-3.87
1197	2022-01-06	202.22	3.63	1.83	2,149,076	197.65	206.53	192.75	6.97	2.31	-1.32
1196	2022-01-05	198.59	16.42	-7.64	2,032,560	208.11	212.55	197.65	7.16	-4.57	-0.47
1195	2022-01-04	215.01	7.65	-3.44	1,864,825	221.75	222.86	207.07	7.12	-3.04	-3.21
1194	2022-01-03	222.66	1.51	-0.67	1,168,013	223.05	226.49	218.62	3.53	-0.17	-0.41
1193	2021-12-31	224.17	0.88	-0.39	684,833	225.00	227.61	223.49	1.83	-0.37	-0.50
1192	2021-12-30	225.05	0.87	0.39	716,667	224.97	229.67	224.65	2.23	0.04	-0.02
1191	2021-12-29	224.18	0.29	-0.13	818,397	223.15	224.36	219.00	2.40	0.46	0.35
1190	2021-12-28	224.47	4.94	-2.15	543,879	229.92	229.94	223.14	2.96	-2.37	-0.59
1189	2021-12-27	229.41	1.10	0.48	775,083	227.95	232.00	227.95	1.78	0.64	0.22
1188	2021-12-23	228.31	0.03	-0.01	595,166	227.38	229.38	224.93	1.96	0.41	-0.16
1187	2021-12-22	228.34	0.04	-0.02	960,836	228.38	234.79	225.87	3.91	-0.02	-0.42
1186	2021-12-21	228.38	9.47	4.33	1,485,839	220.70	229.10	217.45	5.28	3.48	0.00
1185	2021-12-20	218.91	1.00	0.46	1,766,095	214.32	223.08	210.93	5.67	2.14	0.82
1184	2021-12-17	217.91	6.11	2.88	4,616,346	206.39	218.70	200.22	8.95	5.58	-1.65
1183	2021-12-16	211.80	10.75	-4.83	2,183,322	223.09	223.74	206.81	7.59	-5.06	-2.55
1182	2021-12-15	222.55	5.19	2.39	1,903,656	217.03	224.89	213.00	5.48	2.54	0.24
1181	2021-12-14	217.36	4.55	-2.05	1,443,633	217.95	222.00	212.39	4.41	-0.27	-0.15
1180	2021-12-13	221.91	1.75	-0.78	1,228,576	221.61	227.90	219.02	4.01	0.14	-1.78
1179	2021-12-10	223.66	4.50	-1.97	1,229,561	229.00	233.66	222.48	4.88	-2.33	-0.92
1178	2021-12-09	228.16	11.91	-4.96	2,041,062	239.18	242.90	226.73	6.76	-4.61	0.37
1177	2021-12-08	240.07	9.63	4.18	1,840,971	230.44	244.18	227.53	7.23	4.18	-0.37
1176	2021-12-07	230.44	12.56	5.76	1,892,622	225.00	232.76	224.99	3.45	2.42	0.00
1175	2021-12-06	217.88	3.29	1.53	2,094,478	212.52	218.67	204.13	6.84	2.52	3.27
1174	2021-12-03	214.59	6.59	-2.98	2,736,985	219.95	225.00	210.23	6.72	-2.44	-0.96
1173	2021-12-02	221.18	23.10	11.66	5,625,904	215.75	224.53	213.19	5.26	2.52	-0.56
1172	2021-12-01	198.08	17.15	-7.97	2,794,726	218.54	219.50	196.78	10.40	-9.36	8.92
1171	2021-11-30	215.23	8.38	-3.75	1,967,451	226.46	226.46	213.52	5.71	-4.96	1.54
1170	2021-11-29	223.61	0.92	0.41	1,454,166	224.00	225.72	218.87	3.06	-0.17	1.27
1169	2021-11-26	222.69	3.11	1.42	920,836	221.10	224.21	217.01	3.26	0.72	0.59
1168	2021-11-24	219.58	3.94	1.83	1,894,100	212.86	220.45	208.29	5.71	3.16	0.69
1167	2021-11-23	215.64	10.61	-4.69	2,493,337	224.60	224.60	214.57	4.47	-3.99	-1.29
1166	2021-11-22	226.25	14.43	-6.00	2,157,222	239.54	240.00	226.08	5.81	-5.55	-0.73
1165	2021-11-19	240.68	23.71	-8.97	3,024,323	264.35	264.39	239.91	9.26	-8.95	-0.47
1164	2021-11-18	264.39	2.03	-0.76	1,139,927	267.41	272.27	261.80	3.92	-1.13	-0.02
1163	2021-11-17	266.42	1.53	-0.57	801,160	266.41	269.33	263.16	2.32	0.00	0.37
1162	2021-11-16	267.95	7.95	3.06	1,079,644	260.00	268.18	258.79	3.61	3.06	-0.57
1161	2021-11-15	260.00	1.50	-0.57	696,912	261.61	262.00	257.11	1.87	-0.62	0.00
1160	2021-11-12	261.50	5.97	2.34	1,091,214	257.32	262.91	256.00	2.69	1.62	0.04
1159	2021-11-11	255.53	2.51	-0.97	724,308	261.02	263.27	255.26	3.07	-2.10	0.70
1158	2021-11-10	258.04	10.24	-3.82	1,148,425	266.92	269.91	256.70	4.95	-3.33	1.15
1157	2021-11-09	268.28	10.33	4.00	1,430,233	259.24	268.49	258.20	3.97	3.49	-0.51
1156	2021-11-08	257.95	3.06	1.20	876,503	254.80	261.37	254.00	2.89	1.24	0.50
1155	2021-11-05	254.89	0.81	-0.32	714,557	257.38	258.61	250.77	3.05	-0.97	-0.04
1154	2021-11-04	255.70	1.45	0.57	1,083,751	255.80	257.52	250.89	2.59	-0.04	0.66
1153	2021-11-03	254.25	0.55	0.22	786,553	254.70	255.00	248.51	2.55	-0.18	0.61
1152	2021-11-02	253.70	3.50	1.40	886,494	251.46	256.69	250.54	2.45	0.89	0.39
1151	2021-11-01	250.20	3.02	1.22	966,216	247.20	250.21	244.29	2.39	1.21	0.50
1150	2021-10-29	247.18	2.55	1.04	933,672	244.97	249.79	244.01	2.36	0.90	0.01
1149	2021-10-28	244.63	5.38	-2.15	2,052,463	248.57	248.75	239.79	3.60	-1.59	0.14
1148	2021-10-27	250.01	5.70	-2.23	1,230,759	256.15	258.17	249.10	3.54	-2.40	-0.58
1147	2021-10-26	255.71	5.34	-2.05	951,121	262.53	263.50	255.35	3.10	-2.60	0.17
1146	2021-10-25	261.05	0.67	0.26	794,654	260.00	265.05	258.52	2.51	0.40	0.57
1145	2021-10-22	260.38	0.61	0.23	726,638	259.17	260.82	256.18	1.79	0.47	-0.15
1144	2021-10-21	259.77	3.49	1.36	784,891	254.73	261.07	254.73	2.49	1.98	-0.23
1143	2021-10-20	256.28	1.43	-0.55	607,857	258.66	262.50	254.70	3.02	-0.92	-0.60
1142	2021-10-19	257.71	2.21	-0.85	977,543	260.14	262.34	257.31	1.93	-0.93	0.37
1141	2021-10-18	259.92	4.90	1.92	1,318,546	253.97	260.38	252.61	3.06	2.34	0.08
1140	2021-10-15	255.02	0.51	-0.20	1,210,853	252.24	257.04	250.38	2.64	1.10	-0.41
1139	2021-10-14	255.53	8.33	3.37	2,513,488	251.00	261.30	251.00	4.10	1.80	-1.29
1138	2021-10-13	247.20	12.03	5.12	1,458,383	237.37	247.58	237.37	4.30	4.14	1.54
1137	2021-10-12	235.17	9.31	4.12	1,363,208	227.94	236.53	227.94	3.77	3.17	0.94
1136	2021-10-11	225.86	2.69	-1.18	1,428,700	226.59	230.36	225.10	2.32	-0.32	0.92
1135	2021-10-08	228.55	5.41	-2.31	1,103,193	235.28	235.28	228.26	2.98	-2.86	-0.86
1134	2021-10-07	233.96	2.04	0.88	1,326,933	234.18	237.45	233.57	1.66	-0.09	0.56
1133	2021-10-06	231.92	4.09	1.80	1,204,823	226.18	234.41	225.35	4.01	2.54	0.97
1132	2021-10-05	227.83	2.87	1.28	1,162,231	225.91	229.60	224.01	2.47	0.85	-0.72
1131	2021-10-04	224.96	13.12	-5.51	1,815,407	235.00	235.92	223.55	5.26	-4.27	0.42
1130	2021-10-01	238.08	0.74	0.31	946,651	238.19	240.00	234.80	2.18	-0.05	-1.29
1129	2021-09-30	237.34	4.01	1.72	1,236,399	234.64	239.22	234.40	2.05	1.15	0.36
1128	2021-09-29	233.33	2.42	-1.03	1,075,911	239.22	243.40	233.13	4.29	-2.46	0.56
1127	2021-09-28	235.75	5.71	-2.36	1,687,023	243.12	243.15	234.65	3.50	-3.03	1.47
1126	2021-09-27	241.46	11.97	-4.72	1,772,304	249.90	249.90	239.11	4.32	-3.38	0.69
1125	2021-09-24	253.43	1.95	-0.76	981,904	255.82	256.39	247.38	3.52	-0.93	-1.39
1124	2021-09-23	255.38	2.07	-0.80	1,212,253	259.29	259.50	251.58	3.05	-1.51	0.17
1123	2021-09-22	257.45	5.69	2.26	1,106,128	251.10	257.95	249.77	3.26	2.53	0.71
1122	2021-09-21	251.76	0.89	-0.35	808,578	253.65	257.02	250.10	2.73	-0.75	-0.26
1121	2021-09-20	252.65	5.50	-2.13	1,733,148	252.53	257.91	250.00	3.13	0.05	0.40
1120	2021-09-17	258.15	2.37	0.93	2,559,063	257.39	258.70	255.06	1.41	0.30	-2.18
1119	2021-09-16	255.78	2.20	0.87	1,026,950	253.58	255.88	249.01	2.71	0.87	0.63
1118	2021-09-15	253.58	0.29	0.11	1,272,415	252.61	254.30	249.78	1.79	0.38	0.00
1117	2021-09-14	253.29	3.76	1.51	1,163,060	249.53	254.36	249.24	2.05	1.51	-0.27
1116	2021-09-13	249.53	4.45	-1.75	1,619,772	254.01	254.51	247.05	2.94	-1.76	0.00
1115	2021-09-10	253.98	12.48	-4.68	1,550,001	265.52	265.63	253.32	4.64	-4.35	0.01
1114	2021-09-09	266.46	3.00	1.14	1,188,018	263.45	269.21	262.71	2.47	1.14	-0.35
1113	2021-09-08	263.46	1.48	-0.56	1,327,637	263.35	265.89	259.31	2.50	0.04	0.00
1112	2021-09-07	264.94	5.46	-2.02	2,096,507	268.82	269.88	263.87	2.24	-1.44	-0.60
1111	2021-09-03	270.40	1.35	-0.50	2,184,322	270.03	276.30	267.73	3.17	0.14	-0.58
1110	2021-09-02	271.75	6.99	2.64	5,261,260	262.32	276.23	261.08	5.78	3.59	-0.63
1109	2021-09-01	264.76	1.16	0.44	1,850,025	260.00	266.21	258.78	2.86	1.83	-0.92
1108	2021-08-31	263.60	1.38	-0.52	1,612,733	262.07	266.95	260.41	2.50	0.58	-1.37
1107	2021-08-30	264.98	2.60	0.99	1,341,843	263.00	266.18	260.11	2.31	0.75	-1.10
1106	2021-08-27	262.38	0.21	0.08	1,150,695	261.08	265.24	260.11	1.96	0.50	0.24
1105	2021-08-26	262.17	1.44	0.55	1,535,986	255.55	264.41	255.40	3.53	2.59	-0.42
1104	2021-08-25	260.73	13.18	5.32	2,651,429	254.25	262.96	254.00	3.52	2.55	-1.99
1103	2021-08-24	247.55	11.87	5.04	1,953,645	240.00	248.08	239.01	3.78	3.15	2.71
1102	2021-08-23	235.68	4.71	2.04	1,416,343	231.25	236.75	231.22	2.39	1.92	1.83
1101	2021-08-20	230.97	0.06	0.03	1,484,342	230.92	234.29	230.71	1.55	0.02	0.12
1100	2021-08-19	230.91	1.98	0.86	905,205	228.30	232.23	226.92	2.33	1.14	0.00
1099	2021-08-18	228.93	1.70	-0.74	730,612	231.45	233.25	228.13	2.21	-1.09	-0.28
1098	2021-08-17	230.63	1.19	-0.51	921,681	230.60	232.00	226.06	2.58	0.01	0.36
1097	2021-08-16	231.82	4.02	-1.70	1,187,560	235.19	237.12	229.15	3.39	-1.43	-0.53
1096	2021-08-13	235.84	0.30	-0.13	807,858	236.36	239.61	234.12	2.32	-0.22	-0.28
1095	2021-08-12	236.14	1.65	0.70	1,129,098	234.00	239.89	233.08	2.91	0.91	0.09
1094	2021-08-11	234.49	1.79	0.77	1,220,568	234.64	237.70	231.06	2.83	-0.06	-0.21
1093	2021-08-10	232.70	8.65	-3.58	1,272,542	241.69	244.00	232.45	4.78	-3.72	0.83
1092	2021-08-09	241.35	1.23	0.51	788,071	240.00	242.90	238.61	1.79	0.56	0.14
1091	2021-08-06	240.12	12.17	-4.82	1,912,391	249.76	251.25	238.95	4.92	-3.86	-0.05
1090	2021-08-05	252.29	4.91	1.98	2,053,057	247.00	253.72	245.50	3.33	2.14	-1.00
1089	2021-08-04	247.38	4.81	1.98	1,137,017	242.90	247.75	242.00	2.37	1.84	-0.15
1088	2021-08-03	242.57	3.01	-1.23	1,211,373	245.58	247.99	239.51	3.45	-1.23	0.14
1087	2021-08-02	245.58	2.21	-0.89	1,262,569	248.00	248.38	240.81	3.05	-0.98	0.00
1086	2021-07-30	247.79	0.39	-0.16	889,589	245.78	250.93	244.40	2.66	0.82	0.08
1085	2021-07-29	248.18	2.32	-0.93	967,971	251.21	252.23	247.78	1.77	-1.21	-0.97
1084	2021-07-28	250.50	2.20	0.89	910,707	249.09	253.22	247.60	2.26	0.57	0.28
1083	2021-07-27	248.30	4.70	-1.86	1,703,936	253.00	255.44	244.44	4.35	-1.86	0.32
1082	2021-07-26	253.00	4.91	-1.90	1,611,123	256.80	256.93	251.50	2.11	-1.48	0.00
1081	2021-07-23	257.91	8.20	3.28	1,835,820	250.18	261.00	248.95	4.82	3.09	-0.43
1080	2021-07-22	249.71	2.46	0.99	1,388,996	248.37	250.85	246.37	1.80	0.54	0.19
1079	2021-07-21	247.25	0.91	0.37	862,843	245.00	248.07	242.61	2.23	0.92	0.45
1078	2021-07-20	246.34	4.99	2.07	1,385,310	244.89	249.70	240.54	3.74	0.59	-0.54
1077	2021-07-19	241.35	5.68	2.41	1,227,679	233.22	241.85	231.05	4.63	3.49	1.47
1076	2021-07-16	235.67	1.91	-0.80	897,414	239.52	240.77	235.47	2.21	-1.61	-1.04
1075	2021-07-15	237.58	4.52	-1.87	1,389,837	242.94	244.56	235.03	3.92	-2.21	0.82
1074	2021-07-14	242.10	6.99	-2.81	1,086,171	250.00	251.31	241.97	3.74	-3.16	0.35
1073	2021-07-13	249.09	3.54	1.44	1,716,682	248.46	252.40	246.20	2.50	0.25	0.37
1072	2021-07-12	245.55	6.29	-2.50	1,798,960	254.32	256.61	245.18	4.49	-3.45	1.19
1071	2021-07-09	251.84	0.58	0.23	1,454,983	247.22	252.10	244.12	3.23	1.87	0.98
1070	2021-07-08	251.26	0.99	0.40	1,367,131	244.88	251.61	243.14	3.46	2.61	-1.61
1069	2021-07-07	250.27	0.73	0.29	1,000,704	252.49	253.64	248.16	2.17	-0.88	-2.15
1068	2021-07-06	249.54	6.98	2.88	1,560,280	243.76	252.71	243.44	3.80	2.37	1.18
1067	2021-07-02	242.56	1.82	0.76	951,515	243.00	244.37	240.89	1.43	-0.18	0.49
1066	2021-07-01	240.74	3.94	-1.61	1,546,442	243.75	246.00	239.50	2.67	-1.23	0.94
1065	2021-06-30	244.68	3.36	-1.35	969,013	248.86	248.86	243.60	2.11	-1.68	-0.38
1064	2021-06-29	248.04	0.63	0.25	939,576	248.04	249.58	245.39	1.69	0.00	0.33
1063	2021-06-28	247.41	1.28	0.52	933,024	247.99	250.68	246.79	1.57	-0.23	0.25
1062	2021-06-25	246.13	1.15	0.47	1,747,324	246.81	246.90	241.63	2.14	-0.28	0.76
1061	2021-06-24	244.98	2.49	1.03	1,081,003	245.00	249.00	244.00	2.04	-0.01	0.75
1060	2021-06-23	242.49	1.13	0.47	969,762	241.79	245.21	240.50	1.95	0.29	1.04
1059	2021-06-22	241.36	8.18	3.51	1,815,958	235.14	242.00	234.56	3.16	2.65	0.18
1058	2021-06-21	233.18	6.08	-2.54	1,809,207	238.40	239.06	232.32	2.83	-2.19	0.84
1057	2021-06-18	239.26	7.10	3.06	4,420,584	233.40	242.60	232.43	4.36	2.51	-0.36
1056	2021-06-17	232.16	8.94	4.01	2,898,586	223.00	233.75	222.00	5.27	4.11	0.53
1055	2021-06-16	223.22	1.14	-0.51	2,893,872	225.26	227.36	219.25	3.60	-0.91	-0.10
1054	2021-06-15	224.36	3.43	-1.51	1,228,463	227.03	229.95	223.77	2.72	-1.18	0.40
1053	2021-06-14	227.79	1.41	0.62	2,049,887	226.79	231.82	225.71	2.69	0.44	-0.33
1052	2021-06-11	226.38	4.26	1.92	1,674,206	220.89	226.78	219.05	3.50	2.49	0.18
1051	2021-06-10	222.12	4.96	2.28	1,720,335	216.01	222.14	215.00	3.31	2.83	-0.55
1050	2021-06-09	217.16	0.14	-0.06	1,296,861	219.65	220.76	216.15	2.10	-1.13	-0.53
1049	2021-06-08	217.30	0.86	0.40	1,512,678	217.08	221.97	214.56	3.41	0.10	1.08
1048	2021-06-07	216.44	3.08	1.44	1,931,449	213.05	217.15	210.86	2.95	1.59	0.30
1047	2021-06-04	213.36	2.64	1.25	1,689,515	213.00	215.68	212.25	1.61	0.17	-0.15
1046	2021-06-03	210.72	5.03	-2.33	2,967,928	215.11	217.00	209.65	3.42	-2.04	1.08
1045	2021-06-02	215.75	2.89	-1.32	2,009,288	218.00	221.63	214.50	3.27	-1.03	-0.30
1044	2021-06-01	218.64	3.80	-1.71	2,564,146	223.10	223.60	216.73	3.08	-2.00	-0.29
1043	2021-05-28	222.44	0.04	0.02	3,018,424	223.53	225.85	219.34	2.91	-0.49	0.30
1042	2021-05-27	222.40	24.13	-9.79	10,057,722	226.89	229.67	215.63	6.19	-1.98	0.51
1041	2021-05-26	246.53	2.38	0.97	2,349,251	246.12	248.00	242.03	2.43	0.17	-7.97
1040	2021-05-25	244.15	1.59	0.66	1,545,287	242.79	245.00	239.21	2.38	0.56	0.81
1039	2021-05-24	242.56	4.25	1.78	1,262,919	240.35	243.61	239.91	1.54	0.92	0.09
1038	2021-05-21	238.31	4.28	1.83	1,746,109	239.12	243.18	238.09	2.13	-0.34	0.86
1037	2021-05-20	234.03	5.61	2.46	1,304,103	230.50	234.55	229.18	2.33	1.53	2.17
1036	2021-05-19	228.42	1.07	0.47	1,124,221	222.70	230.00	221.14	3.98	2.57	0.91
1035	2021-05-18	227.35	2.41	1.07	1,309,525	228.08	232.25	224.97	3.19	-0.32	-2.05
1034	2021-05-17	224.94	4.31	-1.88	1,469,768	226.78	230.55	222.05	3.75	-0.81	1.40
1033	2021-05-14	229.25	7.29	3.28	1,454,163	227.64	231.30	223.28	3.52	0.71	-1.08
1032	2021-05-13	221.96	3.64	-1.61	1,919,644	229.94	234.28	218.63	6.81	-3.47	2.56
1031	2021-05-12	225.60	12.30	-5.17	2,428,940	233.40	234.33	221.52	5.49	-3.34	1.92
1030	2021-05-11	237.90	7.15	3.10	2,459,566	219.45	240.53	218.82	9.89	8.41	-1.89
1029	2021-05-10	230.75	6.52	-2.75	1,409,027	236.10	236.52	228.90	3.23	-2.27	-4.90
1028	2021-05-07	237.27	2.88	1.23	1,417,510	241.99	245.19	235.54	3.99	-1.95	-0.49
1027	2021-05-06	234.39	7.67	-3.17	2,326,912	241.24	241.54	230.43	4.61	-2.84	3.24
1026	2021-05-05	242.06	2.01	-0.82	1,046,291	246.98	249.38	240.43	3.62	-1.99	-0.34
1025	2021-05-04	244.07	11.85	-4.63	3,184,899	250.05	250.47	235.38	6.03	-2.39	1.19
1024	2021-05-03	255.92	13.78	-5.11	2,029,825	269.95	270.46	255.54	5.53	-5.20	-2.29
1023	2021-04-30	269.70	3.92	-1.43	1,214,733	269.15	276.78	268.32	3.14	0.20	0.09
1022	2021-04-29	273.62	8.22	-2.92	1,562,330	282.99	282.99	271.00	4.24	-3.31	-1.63
1021	2021-04-28	281.84	1.16	-0.41	872,159	282.68	285.05	278.16	2.44	-0.30	0.41
1020	2021-04-27	283.00	2.35	-0.82	837,003	284.00	286.26	279.57	2.36	-0.35	-0.11
1019	2021-04-26	285.35	6.05	2.17	829,995	278.13	285.74	277.90	2.82	2.60	-0.47
1018	2021-04-23	279.30	4.34	1.58	1,148,283	276.48	282.73	276.38	2.30	1.02	-0.42
1017	2021-04-22	274.96	0.42	0.15	2,505,456	275.60	287.44	274.24	4.79	-0.23	0.55
1016	2021-04-21	274.54	8.74	3.29	1,907,510	262.00	277.07	260.60	6.29	4.79	0.39
1015	2021-04-20	265.80	0.21	-0.08	976,989	263.68	268.81	261.24	2.87	0.80	-1.43
1014	2021-04-19	266.01	3.97	-1.47	1,081,159	268.47	274.14	263.80	3.85	-0.92	-0.88
1013	2021-04-16	269.98	4.27	-1.56	2,027,500	273.71	273.80	264.68	3.33	-1.36	-0.56
1012	2021-04-15	274.25	14.34	5.52	2,177,200	263.64	276.98	262.70	5.42	4.02	-0.20
1011	2021-04-14	259.91	5.41	-2.04	1,863,800	264.81	268.14	258.77	3.54	-1.85	1.44
1010	2021-04-13	265.32	16.36	6.57	2,695,100	251.99	267.21	251.92	6.07	5.29	-0.19
1009	2021-04-12	248.96	4.70	1.92	2,553,877	241.25	251.85	240.79	4.58	3.20	1.22
1008	2021-04-09	244.26	5.78	2.42	2,576,052	241.30	246.42	235.76	4.42	1.23	-1.23
1007	2021-04-08	238.48	15.92	7.15	4,047,097	227.70	242.88	227.32	6.83	4.73	1.18
1006	2021-04-07	222.56	5.99	-2.62	1,749,913	228.99	228.99	220.14	3.86	-2.81	2.31
1005	2021-04-06	228.55	1.72	0.76	1,368,443	226.28	232.07	224.61	3.30	1.00	0.19
1004	2021-04-05	226.83	2.87	-1.25	1,153,373	231.05	231.94	226.45	2.38	-1.83	-0.24
1003	2021-04-01	229.70	9.27	4.21	1,784,294	225.99	232.75	225.66	3.14	1.64	0.59
1002	2021-03-31	220.43	6.88	3.22	1,516,386	217.13	225.29	216.11	4.23	1.52	2.52
1001	2021-03-30	213.55	2.27	-1.05	1,587,322	212.67	215.14	208.90	2.93	0.41	1.68
1000	2021-03-29	215.82	3.37	1.59	1,575,039	212.01	217.68	210.96	3.17	1.80	-1.46
999	2021-03-26	212.45	5.16	-2.37	1,862,928	218.00	218.26	206.57	5.36	-2.55	-0.21
998	2021-03-25	217.61	0.98	-0.45	1,229,791	214.25	221.35	212.46	4.15	1.57	0.18
997	2021-03-24	218.59	7.03	-3.12	1,648,389	226.00	227.97	217.64	4.57	-3.28	-1.99
996	2021-03-23	225.62	3.12	1.40	296,552	225.00	228.55	221.59	3.09	0.28	0.17
995	2021-03-22	222.50	8.97	4.20	1,718,649	217.40	224.80	217.03	3.57	2.35	1.12
994	2021-03-19	213.53	4.49	2.15	1,886,324	210.15	215.16	208.51	3.16	1.61	1.81
993	2021-03-18	209.04	15.85	-7.05	2,525,732	221.94	221.94	208.20	6.19	-5.81	0.53
992	2021-03-17	224.89	2.11	-0.93	1,744,910	224.32	229.81	218.55	5.02	0.25	-1.31
991	2021-03-16	227.00	1.72	-0.75	1,915,990	230.99	232.98	222.15	4.69	-1.73	-1.18
990	2021-03-15	228.72	1.72	0.76	1,768,354	226.41	228.75	222.00	2.98	1.02	0.99
989	2021-03-12	227.00	12.21	-5.10	2,533,323	234.28	236.15	221.17	6.39	-3.11	-0.26
988	2021-03-11	239.21	14.00	6.22	2,745,133	234.43	244.57	233.00	4.94	2.04	-2.06
987	2021-03-10	225.21	5.23	2.38	2,471,367	232.50	232.50	221.74	4.63	-3.14	4.09
986	2021-03-09	219.98	11.47	5.50	2,133,778	218.99	224.14	215.80	3.81	0.45	5.69
985	2021-03-08	208.51	7.45	-3.45	2,669,735	217.00	220.80	207.00	6.36	-3.91	5.03
984	2021-03-05	215.96	10.26	-4.54	6,862,629	228.50	228.51	199.08	12.88	-5.49	0.48
983	2021-03-04	226.22	15.00	-6.22	9,008,735	220.00	239.51	218.00	9.78	2.83	1.01

OKTA Investment Calculator

This calculator shows the potential of OKTA stock.
Just pick a start date, end date and click Calculate.

Ticker:

OKTA

Date start:

2017-04-07 open

Date end:

2023-02-23 close

Duration:

5 years 323 days

Trading days:

1,481

There are no history of "OKTA" dividends

BUY

Your initial investment on 2017-04-07 open

1,000.00

Shares bought: 42.11

Stock price: 23.75

SELL

Value on 2023-02-23 close

3,091.37

NET: +2,091.37

ROI: +209.14% (3.09x)

Annualised: +21.14% (1.21x)

Stock price: 73.42

Duration: 5 years 323 days

Trading days: 1,481

Click here to calculate the HIGHEST and LOWEST values of your investment.

OKTA Monthly statistics

This section shows monthly performance of OKTA stock.
There are 71 months displayed in the table below.

Month	Trading days	High	Low	Open	Close	P/L	Max P/L	Min P/L
2023 February	16	82.10 2023-02-02	70.65 2023-02-23	73.50 2023-02-01	73.42 2023-02-23	-0.11	11.70	-3.88
2023 January	20	74.40 2023-01-31	62.40 2023-01-12	69.86 2023-01-03	73.61 2023-01-31	5.37	6.50	-10.68
2022 December	21	74.18 2022-12-13	60.22 2022-12-06	61.96 2022-12-01	68.33 2022-12-30	10.28	19.72	-2.81
2022 November	21	59.13 2022-11-01	44.13 2022-11-04	58.12 2022-11-01	53.32 2022-11-30	-8.26	1.74	-24.07
2022 October	21	60.72 2022-10-04	47.54 2022-10-13	57.50 2022-10-03	56.12 2022-10-31	-2.40	5.60	-17.32
2022 September	21	69.24 2022-09-01	52.75 2022-09-26	69.16 2022-09-01	56.87 2022-09-30	-17.77	0.12	-23.73
2022 August	23	110.94 2022-08-08	88.26 2022-08-30	96.91 2022-08-01	91.40 2022-08-31	-5.69	14.48	-8.93
2022 July	20	107.75 2022-07-22	88.54 2022-07-01	90.32 2022-07-01	98.45 2022-07-29	9.00	19.30	-1.97
2022 June	21	111.35 2022-06-03	77.97 2022-06-16	84.43 2022-06-01	90.40 2022-06-30	7.07	31.88	-7.65
2022 May	21	125.30 2022-05-03	77.01 2022-05-24	118.41 2022-05-02	83.05 2022-05-31	-29.86	5.82	-34.96
2022 April	21	161.61 2022-04-05	118.97 2022-04-29	151.22 2022-04-01	119.31 2022-04-29	-21.10	6.87	-21.33
2022 March	23	188.90 2022-03-01	135.46 2022-03-25	185.08 2022-03-01	150.96 2022-03-31	-18.44	2.06	-26.81
2022 February	20	203.79 2022-02-10	152.71 2022-02-24	199.40 2022-02-01	182.84 2022-02-28	-8.30	2.20	-23.42
2022 January	20	226.49 2022-01-03	171.86 2022-01-28	223.05 2022-01-03	197.89 2022-01-31	-11.28	1.54	-22.95
2021 December	22	244.18 2021-12-08	196.78 2021-12-01	218.54 2021-12-01	224.17 2021-12-31	2.58	11.73	-9.96
2021 November	21	272.27 2021-11-18	208.29 2021-11-24	247.20 2021-11-01	215.23 2021-11-30	-12.93	10.14	-15.74
2021 October	21	265.05 2021-10-25	223.55 2021-10-04	238.19 2021-10-01	247.18 2021-10-29	3.77	11.28	-6.15
2021 September	21	276.30 2021-09-03	233.13 2021-09-29	260.00 2021-09-01	237.34 2021-09-30	-8.72	6.27	-10.33
2021 August	22	266.95 2021-08-31	226.06 2021-08-17	248.00 2021-08-02	263.60 2021-08-31	6.29	7.64	-8.85
2021 July	21	261.00 2021-07-23	231.05 2021-07-19	243.75 2021-07-01	247.79 2021-07-30	1.66	7.08	-5.21
2021 June	22	250.68 2021-06-28	209.65 2021-06-03	223.10 2021-06-01	244.68 2021-06-30	9.67	12.36	-6.03
2021 May	20	270.46 2021-05-03	215.63 2021-05-27	269.95 2021-05-03	222.44 2021-05-28	-17.60	0.19	-20.12
2021 April	21	287.44 2021-04-22	220.14 2021-04-07	225.99 2021-04-01	269.70 2021-04-30	19.34	27.19	-2.59
2021 March	23	280.10 2021-03-02	199.08 2021-03-05	269.66 2021-03-01	220.43 2021-03-31	-18.26	3.87	-26.17
2021 February	19	294.00 2021-02-12	252.00 2021-02-23	260.71 2021-02-01	261.45 2021-02-26	0.28	12.77	-3.34
2021 January	19	270.99 2021-01-25	238.82 2021-01-06	257.35 2021-01-04	259.01 2021-01-29	0.65	5.30	-7.20
2020 December	22	287.35 2020-12-23	227.30 2020-12-02	244.12 2020-12-01	254.26 2020-12-31	4.15	17.71	-6.89
2020 November	20	246.64 2020-11-30	200.62 2020-11-02	210.01 2020-11-02	245.04 2020-11-30	16.68	17.44	-4.47
2020 October	22	251.18 2020-10-14	207.39 2020-10-30	216.00 2020-10-01	209.83 2020-10-30	-2.86	16.29	-3.99
2020 September	21	231.29 2020-09-02	185.05 2020-09-17	217.48 2020-09-01	213.85 2020-09-30	-1.67	6.35	-14.91
2020 August	21	226.89 2020-08-05	193.71 2020-08-11	221.69 2020-08-03	215.37 2020-08-31	-2.85	2.35	-12.62
2020 July	22	224.90 2020-07-09	193.71 2020-07-14	199.02 2020-07-01	220.98 2020-07-31	11.03	13.00	-2.67
2020 June	22	206.09 2020-06-26	173.06 2020-06-10	195.56 2020-06-01	200.23 2020-06-30	2.39	5.38	-11.51
2020 May	20	196.90 2020-05-26	147.24 2020-05-01	148.69 2020-05-01	195.58 2020-05-29	31.54	32.42	-0.98
2020 April	21	158.94 2020-04-27	112.50 2020-04-02	116.50 2020-04-01	151.30 2020-04-30	29.87	36.43	-3.43
2020 March	22	137.84 2020-03-03	88.66 2020-03-16	130.05 2020-03-02	122.26 2020-03-31	-5.99	5.99	-31.83
2020 February	19	142.98 2020-02-19	118.58 2020-02-28	128.75 2020-02-03	128.06 2020-02-28	-0.54	11.05	-7.90
2020 January	21	134.21 2020-01-30	114.27 2020-01-03	116.75 2020-01-02	128.05 2020-01-31	9.68	14.96	-2.12
2019 December	21	129.29 2019-12-02	112.51 2019-12-30	129.24 2019-12-02	115.37 2019-12-31	-10.73	0.04	-12.94
2019 November	20	131.55 2019-11-29	104.33 2019-11-05	109.56 2019-11-01	129.78 2019-11-29	18.46	20.07	-4.77
2019 October	23	120.62 2019-10-14	96.00 2019-10-21	98.46 2019-10-01	109.07 2019-10-31	10.78	22.51	-2.50
2019 September	20	131.55 2019-09-04	93.44 2019-09-30	126.00 2019-09-03	98.46 2019-09-30	-21.86	4.40	-25.84
2019 August	22	138.94 2019-08-23	121.34 2019-08-29	132.00 2019-08-01	126.50 2019-08-30	-4.17	5.26	-8.08
2019 July	22	141.85 2019-07-29	120.89 2019-07-01	126.00 2019-07-01	130.83 2019-07-31	3.83	12.58	-4.06
2019 June	20	136.61 2019-06-20	107.41 2019-06-03	114.44 2019-06-03	123.51 2019-06-28	7.93	19.37	-6.14
2019 May	22	119.96 2019-05-31	98.91 2019-05-13	105.00 2019-05-01	113.22 2019-05-31	7.83	14.25	-5.80
2019 April	21	104.98 2019-04-25	82.03 2019-04-04	83.62 2019-04-01	104.03 2019-04-30	24.41	25.54	-1.90
2019 March	21	87.32 2019-03-04	70.44 2019-03-08	86.65 2019-03-01	82.73 2019-03-29	-4.52	0.77	-18.71
2019 February	19	87.72 2019-02-20	78.76 2019-02-07	82.21 2019-02-01	84.88 2019-02-28	3.25	6.70	-4.20
2019 January	21	82.50 2019-01-31	59.28 2019-01-03	61.10 2019-01-02	82.43 2019-01-31	34.91	35.02	-2.98
2018 December	19	69.85 2018-12-06	52.05 2018-12-24	65.20 2018-12-03	63.80 2018-12-31	-2.15	7.13	-20.17
2018 November	21	64.00 2018-11-30	41.88 2018-11-20	59.24 2018-11-01	63.65 2018-11-30	7.44	8.04	-29.30
2018 October	23	72.97 2018-10-01	50.80 2018-10-26	71.06 2018-10-01	58.36 2018-10-31	-17.87	2.69	-28.51
2018 September	19	75.49 2018-09-11	57.72 2018-09-05	61.98 2018-09-04	70.36 2018-09-28	13.52	21.80	-6.87
2018 August	23	62.39 2018-08-31	50.00 2018-08-01	50.00 2018-08-01	61.83 2018-08-31	23.66	24.78	0.00
2018 July	21	58.59 2018-07-27	48.20 2018-07-30	49.90 2018-07-02	49.65 2018-07-31	-0.50	17.41	-3.41
2018 June	21	61.00 2018-06-07	47.14 2018-06-28	56.52 2018-06-01	50.37 2018-06-29	-10.88	7.93	-16.60
2018 May	22	56.92 2018-05-31	42.64 2018-05-01	42.80 2018-05-01	56.21 2018-05-31	31.33	32.99	-0.37
2018 April	21	44.30 2018-04-23	37.85 2018-04-04	39.80 2018-04-02	42.81 2018-04-30	7.56	11.31	-4.90
2018 March	21	42.88 2018-03-09	35.06 2018-03-01	38.65 2018-03-01	39.85 2018-03-29	3.10	10.94	-9.29
2018 February	19	39.13 2018-02-28	27.71 2018-02-09	29.39 2018-02-01	38.59 2018-02-28	31.30	33.14	-5.72
2018 January	21	31.19 2018-01-26	25.13 2018-01-03	25.55 2018-01-02	29.45 2018-01-31	15.26	22.07	-1.64
2017 December	20	30.98 2017-12-07	24.93 2017-12-19	29.11 2017-12-01	25.61 2017-12-29	-12.02	6.42	-14.36
2017 November	21	31.80 2017-11-24	27.97 2017-11-03	29.00 2017-11-01	29.21 2017-11-30	0.72	9.66	-3.55
2017 October	22	29.01 2017-10-27	24.71 2017-10-17	28.35 2017-10-02	28.92 2017-10-31	2.01	2.33	-12.84
2017 September	20	33.64 2017-09-11	24.50 2017-09-08	26.94 2017-09-01	28.21 2017-09-29	4.71	24.87	-9.06
2017 August	23	27.48 2017-08-31	21.52 2017-08-01	22.28 2017-08-01	26.99 2017-08-31	21.14	23.34	-3.41
2017 July	20	24.50 2017-07-21	21.66 2017-07-31	23.00 2017-07-03	21.95 2017-07-31	-4.57	6.52	-5.83
2017 June	22	28.25 2017-06-09	22.80 2017-06-30	26.29 2017-06-01	22.80 2017-06-30	-13.28	7.46	-13.28
2017 May	22	26.80 2017-05-30	22.67 2017-05-17	26.50 2017-05-01	26.10 2017-05-31	-1.51	1.13	-14.45
2017 April	15	26.90 2017-04-28	22.60 2017-04-07	23.75 2017-04-07	26.05 2017-04-28	9.68	13.26	-4.84

OKTA Dividends

This table shows historical dividends paid by OKTA.

There are no OKTA dividends to display.

OKTA Stock Splits

This table shows OKTA stock splits.

There are no OKTA stock splits to display.

OKTA Basic Information

Ticker, symbol:

OKTA
Full title:

Okta Inc
First trading day:

2017-04-07
Last trading day:

2023-02-23
Total trading days:

1,482
Last close price:

73.42 (+1.01%)
Market cap:

33.22B
Stock Exchange:

NasdaqGS
Sector:

Technology
Industry:

Computer Software: Prepackaged Software
OKTA CEO:

Mr. Todd McKinnon
Full-time employees:

2,604
Address:

100 1st St Ste 600
San Francisco
CALIFORNIA
94105
Description:

Okta, Inc. provides identity management platforms for enterprises, small and medium-sized businesses, universities, non-profits, and government agencies in the United States and internationally. The company offers Okta Identity Cloud, a platform that offers a suite of products to manage and secure identities, such as Universal Directory, a cloud-based system of record to store and secure user, application, and device profiles for an organization; and Single Sign-On that enables users to access their applications in the cloud or on-premise from various devices with a single entry of their user credentials. It also provides Adaptive Multi-Factor Authentication, a product that provides an additional layer of security for cloud, mobile, and Web applications, as well as for data; Lifecycle Management, which enables IT organizations or developers to manage a user's identity throughout its lifecycle; API Access Management that enables organizations to secure APIs; Advanced Server Access to secure cloud infrastructure; and Access Gateway that enables organizations to extend the Okta Identity Cloud from the cloud to their existing on-premise applications. In addition, the company offers customer support and training, and professional services. Okta, Inc. sells its products directly to customers through sales force, as well as through channel partners. The company was formerly known as Saasure, Inc. Okta, Inc. was founded in 2009 and is headquartered in San Francisco, California.
Website:

https://www.okta.com/
Phone number:

18887227871

Best intraday sessions of OKTA

This table shows top 100 best intraday sessions of OKTA.

Position	Date	Percentage
1	2022-02-24	12.67
2	2020-03-17	12.06
3	2018-12-06	11.40
4	2022-06-02	11.35
5	2018-12-26	10.27
6	2022-11-11	9.71
7	2018-11-07	9.15
8	2022-12-01	8.83
9	2018-11-20	8.81
10	2019-10-03	8.56
11	2022-03-18	8.46
12	2021-05-11	8.41
13	2020-02-28	7.89
14	2020-03-19	7.88
15	2023-01-13	7.59
16	2022-11-30	7.59
17	2018-01-19	7.48
18	2022-06-23	7.46
19	2022-05-13	7.37
20	2022-03-28	7.25
21	2022-07-05	7.24
22	2017-04-13	7.18
23	2022-04-04	7.13
24	2022-06-07	7.12
25	2017-08-30	7.04
26	2022-07-20	7.03
27	2017-09-08	6.99
28	2020-12-10	6.84
29	2022-05-12	6.83
30	2022-06-24	6.81
31	2022-03-22	6.77
32	2022-01-31	6.52
33	2018-02-14	6.47
34	2022-04-19	6.46
35	2022-01-10	6.44
36	2017-06-13	6.38
37	2023-01-31	6.36
38	2018-11-15	6.30
39	2022-07-01	6.27
40	2018-08-02	6.23
41	2018-10-31	6.13
42	2020-05-29	6.11
43	2022-10-13	6.11
44	2018-07-12	6.09
45	2019-04-09	6.03
46	2020-07-01	5.98
47	2022-12-12	5.89
48	2018-11-29	5.81
49	2018-03-08	5.65
50	2021-12-17	5.58
51	2020-01-06	5.55
52	2018-11-21	5.53
53	2020-09-21	5.52
54	2019-05-06	5.51
55	2019-10-24	5.49
56	2019-11-18	5.35
57	2019-12-03	5.34
58	2019-10-01	5.31
59	2022-04-13	5.31
60	2019-01-17	5.29
61	2021-04-13	5.29
62	2022-05-25	5.28
63	2023-02-14	5.24
64	2022-05-19	5.23
65	2019-04-23	5.21
66	2022-01-24	5.11
67	2020-03-26	5.08
68	2018-12-27	5.08
69	2020-11-04	5.07
70	2022-11-23	5.03
71	2017-05-19	5.03
72	2018-10-16	4.93
73	2018-06-28	4.89
74	2019-08-20	4.87
75	2019-03-08	4.87
76	2019-01-14	4.83
77	2022-10-25	4.80
78	2021-04-21	4.79
79	2020-07-08	4.79
80	2020-07-14	4.76
81	2021-04-08	4.73
82	2022-01-11	4.72
83	2020-06-01	4.71
84	2022-05-02	4.70
85	2022-01-28	4.69
86	2019-03-21	4.64
87	2018-03-02	4.58
88	2017-08-16	4.55
89	2022-09-08	4.52
90	2019-02-08	4.50
91	2022-09-02	4.48
92	2023-01-12	4.46
93	2017-10-31	4.44
94	2018-11-26	4.38
95	2018-06-15	4.31
96	2020-05-04	4.30
97	2019-04-22	4.30
98	2018-08-06	4.29
99	2018-03-07	4.29
100	2022-08-15	4.29

Worst intraday sessions of OKTA

This table shows the worst 100 intraday sessions of OKTA.

Position	Date	Percentage
1	2018-11-19	-14.78
2	2022-09-01	-12.38
3	2018-06-07	-11.44
4	2019-09-09	-10.35
5	2018-07-30	-10.16
6	2022-11-04	-9.96
7	2020-07-13	-9.60
8	2022-05-09	-9.58
9	2021-12-01	-9.36
10	2021-11-19	-8.95
11	2017-06-09	-8.53
12	2022-06-03	-8.07
13	2019-03-04	-8.02
14	2022-03-11	-7.86
15	2022-07-26	-7.85
16	2018-12-21	-7.74
17	2022-04-29	-7.72
18	2018-12-17	-7.47
19	2018-10-19	-7.38
20	2022-03-23	-7.30
21	2018-11-12	-7.25
22	2017-09-12	-7.23
23	2018-10-24	-7.09
24	2018-03-09	-7.05
25	2022-11-02	-6.94
26	2018-10-10	-6.87
27	2020-12-09	-6.73
28	2022-05-05	-6.71
29	2022-05-18	-6.70
30	2017-06-12	-6.63
31	2020-09-03	-6.48
32	2023-01-30	-6.47
33	2022-06-06	-6.45
34	2022-05-16	-6.42
35	2020-05-26	-6.31
36	2022-08-26	-6.22
37	2022-10-14	-6.19
38	2022-02-23	-6.16
39	2022-05-06	-6.11
40	2017-11-29	-6.01
41	2018-09-05	-6.01
42	2019-07-29	-5.94
43	2021-03-03	-5.93
44	2018-07-27	-5.91
45	2022-04-21	-5.91
46	2022-06-09	-5.83
47	2018-03-01	-5.82
48	2021-03-18	-5.81
49	2020-12-28	-5.75
50	2022-09-06	-5.72
51	2022-02-17	-5.68
52	2019-10-18	-5.68
53	2018-12-07	-5.68
54	2019-12-02	-5.64
55	2019-10-16	-5.62
56	2017-12-08	-5.56
57	2021-11-22	-5.55
58	2021-03-05	-5.49
59	2021-03-02	-5.49
60	2017-12-07	-5.48
61	2022-02-18	-5.48
62	2020-10-21	-5.45
63	2020-03-25	-5.41
64	2022-11-01	-5.37
65	2022-01-21	-5.26
66	2022-03-04	-5.26
67	2019-09-27	-5.20
68	2021-05-03	-5.20
69	2022-04-26	-5.16
70	2022-05-17	-5.14
71	2022-01-13	-5.12
72	2022-05-11	-5.11
73	2017-05-08	-5.08
74	2022-10-07	-5.07
75	2021-12-16	-5.06
76	2020-12-23	-5.05
77	2018-12-04	-5.04
78	2020-02-25	-5.00
79	2021-11-30	-4.96
80	2022-06-28	-4.96
81	2018-05-14	-4.88
82	2018-06-27	-4.86
83	2018-10-02	-4.85
84	2022-06-13	-4.84
85	2018-12-20	-4.83
86	2022-07-12	-4.78
87	2023-01-18	-4.74
88	2019-06-03	-4.73
89	2022-03-25	-4.69
90	2018-10-08	-4.66
91	2021-12-09	-4.61
92	2022-12-05	-4.59
93	2022-01-05	-4.57
94	2018-07-24	-4.52
95	2019-06-24	-4.48
96	2020-06-04	-4.38
97	2022-04-15	-4.38
98	2022-04-14	-4.38
99	2021-09-10	-4.35
100	2019-04-04	-4.35

Best after-hours sessions of OKTA

This table shows top 100 best after-hours sessions of OKTA.

Position	Date	Percentage
1	2022-11-30	16.20
2	2018-09-06	15.03
3	2022-06-02	14.24
4	2021-12-01	8.92
5	2017-12-06	8.43
6	2022-11-09	7.69
7	2017-06-07	7.43
8	2019-05-30	7.41
9	2020-12-02	7.03
10	2022-12-12	6.70
11	2018-11-27	6.39
12	2022-11-04	6.13
13	2018-06-06	6.11
14	2023-02-01	5.99
15	2018-01-19	5.96
16	2021-03-09	5.69
17	2018-10-11	5.62
18	2022-11-14	5.39
19	2018-02-09	5.23
20	2021-03-08	5.03
21	2019-03-15	4.97
22	2017-09-11	4.97
23	2022-04-14	4.58
24	2022-10-17	4.46
25	2020-11-03	4.45
26	2017-09-07	4.42
27	2018-02-21	4.25
28	2018-04-20	4.17
29	2022-05-19	4.14
30	2021-03-10	4.09
31	2020-03-12	3.98
32	2018-10-26	3.97
33	2022-10-14	3.93
34	2020-03-23	3.80
35	2022-05-09	3.79
36	2022-05-12	3.76
37	2023-01-27	3.67
38	2022-01-25	3.57
39	2022-10-31	3.56
40	2022-03-08	3.50
41	2020-03-18	3.50
42	2022-10-03	3.46
43	2020-04-03	3.41
44	2021-12-06	3.27
45	2021-05-06	3.24
46	2022-06-03	3.22
47	2021-02-25	3.21
48	2020-03-09	3.20
49	2022-05-16	3.19
50	2022-08-02	3.15
51	2021-02-26	3.14
52	2020-08-25	3.09
53	2018-12-10	3.07
54	2022-01-26	3.05
55	2018-03-07	3.01
56	2022-07-26	2.96
57	2022-01-19	2.84
58	2022-08-30	2.83
59	2022-09-26	2.80
60	2019-01-03	2.77
61	2022-11-17	2.75
62	2018-10-30	2.73
63	2023-01-06	2.72
64	2021-08-24	2.71
65	2020-04-13	2.65
66	2022-06-14	2.60
67	2022-08-09	2.59
68	2021-05-13	2.56
69	2018-01-22	2.52
70	2021-03-31	2.52
71	2019-06-07	2.51
72	2018-06-26	2.44
73	2018-11-30	2.44
74	2018-11-20	2.43
75	2022-02-08	2.39
76	2020-11-19	2.38
77	2022-07-15	2.36
78	2021-04-07	2.31
79	2022-04-27	2.30
80	2022-12-30	2.24
81	2018-11-06	2.23
82	2018-12-27	2.18
83	2021-05-20	2.17
84	2019-01-29	2.17
85	2017-06-06	2.17
86	2023-01-03	2.14
87	2020-05-22	2.12
88	2022-04-11	2.12
89	2020-09-08	2.11
90	2018-12-17	2.10
91	2019-02-28	2.09
92	2020-06-11	2.09
93	2022-09-01	2.08
94	2020-02-24	2.08
95	2022-05-26	2.06
96	2018-04-09	2.04
97	2019-10-02	2.03
98	2019-06-28	2.02
99	2020-07-28	2.00
100	2022-02-14	1.99

Worst after-hours sessions of OKTA

This table shows the worst 100 after-hours sessions of OKTA.

Position	Date	Percentage
1	2022-08-31	-24.33
2	2020-03-13	-11.23
3	2020-03-06	-9.76
4	2018-11-19	-9.70
5	2020-03-11	-8.83
6	2021-03-03	-8.80
7	2022-03-21	-7.99
8	2021-05-26	-7.97
9	2019-03-07	-7.91
10	2020-03-17	-7.42
11	2020-02-21	-7.25
12	2018-10-25	-7.15
13	2020-11-06	-5.99
14	2017-10-03	-5.75
15	2022-09-12	-5.03
16	2021-05-10	-4.90
17	2022-06-10	-4.78
18	2022-03-02	-4.76
19	2020-09-04	-4.75
20	2020-03-31	-4.71
21	2022-10-12	-4.57
22	2022-06-15	-4.55
23	2018-10-22	-4.34
24	2018-12-31	-4.23
25	2018-12-21	-4.21
26	2020-02-27	-4.15
27	2022-05-06	-4.11
28	2019-05-10	-3.92
29	2021-02-22	-3.88
30	2022-01-07	-3.87
31	2022-11-16	-3.85
32	2022-03-22	-3.71
33	2019-05-03	-3.69
34	2022-09-15	-3.63
35	2022-01-21	-3.53
36	2022-05-17	-3.49
37	2019-08-02	-3.44
38	2023-02-02	-3.43
39	2022-02-23	-3.43
40	2022-10-25	-3.43
41	2022-05-25	-3.37
42	2022-11-29	-3.30
43	2020-11-13	-3.25
44	2022-02-02	-3.22
45	2022-02-04	-3.21
46	2022-01-04	-3.21
47	2020-09-02	-3.19
48	2022-01-24	-3.11
49	2021-01-05	-3.09
50	2022-11-15	-3.05
51	2022-08-04	-2.95
52	2020-09-16	-2.94
53	2023-01-24	-2.91
54	2022-02-01	-2.91
55	2020-10-01	-2.89
56	2018-11-21	-2.88
57	2023-01-11	-2.87
58	2019-12-02	-2.86
59	2022-12-01	-2.86
60	2023-02-13	-2.82
61	2022-05-11	-2.82
62	2022-05-10	-2.80
63	2020-08-27	-2.80
64	2022-10-05	-2.79
65	2022-07-07	-2.72
66	2023-02-15	-2.71
67	2023-02-17	-2.70
68	2019-10-15	-2.69
69	2022-01-14	-2.65
70	2020-02-26	-2.63
71	2022-08-18	-2.60
72	2022-04-05	-2.58
73	2022-12-29	-2.57
74	2021-12-16	-2.55
75	2022-10-04	-2.53
76	2018-02-05	-2.49
77	2022-02-16	-2.47
78	2020-10-14	-2.45
79	2022-10-06	-2.45
80	2020-01-24	-2.44
81	2022-09-22	-2.44
82	2020-06-29	-2.42
83	2018-06-04	-2.41
84	2023-02-10	-2.40
85	2018-12-26	-2.31
86	2019-01-02	-2.31
87	2019-02-01	-2.31
88	2021-05-03	-2.29
89	2022-06-09	-2.29
90	2020-05-26	-2.26
91	2022-05-13	-2.25
92	2020-03-10	-2.24
93	2018-01-02	-2.23
94	2020-01-02	-2.23
95	2022-08-01	-2.22
96	2018-12-14	-2.22
97	2022-05-23	-2.20
98	2022-08-16	-2.19
99	2021-09-17	-2.18
100	2020-03-26	-2.17

About Contacts Privacy policy Terms and conditions Cookie policy

Data updated: 2023-02-24 04:24:46

OKTA information

Full title

Okta Inc
First trading day

2017-04-07
Last trading day

2023-02-23
Total trading days

1,482
Last close price

73.42 (+1.01%)
Market cap

33.22B
Stock Exchange

NasdaqGS
Sector

Technology
Industry

Computer Software: Prepackaged Software
OKTA CEO

Mr. Todd McKinnon
Full-time employees

2,604
Address

100 1st St Ste 600
San Francisco
CALIFORNIA
94105
Website

https://www.okta.com/
Phone number

18887227871
Description

Okta, Inc. provides identity management platforms for enterprises, small and medium-sized businesses, universities, non-profits, and government agencies in the United States and internationally. The company offers Okta Identity Cloud, a platform that offers a suite of products to manage and secure identities, such as Universal Directory, a cloud-based system of record to store and secure user, application, and device profiles for an organization; and Single Sign-On that enables users to access their applications in the cloud or on-premise from various devices with a single entry of their user credentials. It also provides Adaptive Multi-Factor Authentication, a product that provides an additional layer of security for cloud, mobile, and Web applications, as well as for data; Lifecycle Management, which enables IT organizations or developers to manage a user's identity throughout its lifecycle; API Access Management that enables organizations to secure APIs; Advanced Server Access to secure cloud infrastructure; and Access Gateway that enables organizations to extend the Okta Identity Cloud from the cloud to their existing on-premise applications. In addition, the company offers customer support and training, and professional services. Okta, Inc. sells its products directly to customers through sales force, as well as through channel partners. The company was formerly known as Saasure, Inc. Okta, Inc. was founded in 2009 and is headquartered in San Francisco, California.

Explore the history of stocks

Alternative shorter domain ( www.sph.cash )

Ticker database Stock screener Calculators

126 -- 8 MB -- sph.live

This feature is coming soon!

We are constantly developing StocksPriceHistory.com, so we will add this feature in the near future!

Type in something to see the results...