La bourse ferme dans 4 h 56 min

Okta, Inc. (OKTA)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
92,93-0,83 (-0,89 %)
À la clôture : 04:00PM EDT
93,61 +0,68 (+0,73 %)
Avant Bourse : 05:04AM EDT
Durée:
26 avr. 2023 - 26 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
25 avr. 202491,5493,3990,6792,9392,93854 300
24 avr. 202495,2096,2593,2093,7693,761 302 400
23 avr. 202493,6295,4993,3394,3794,37806 300
22 avr. 202492,3193,9291,6993,2493,241 025 600
19 avr. 202493,2794,2591,2692,0392,031 103 100
18 avr. 202493,8095,8493,1093,7193,71801 000
17 avr. 202495,3095,9293,7693,8093,80990 200
16 avr. 202494,2995,5093,3495,0195,011 098 000
15 avr. 202498,0098,0094,1994,2394,231 725 900
12 avr. 2024100,76100,7697,7898,2698,261 552 200
11 avr. 2024100,00101,2599,35100,80100,80965 100
10 avr. 202498,62100,4798,6299,4599,45951 400
09 avr. 2024101,00101,94100,44101,23101,23674 100
08 avr. 2024101,20101,69100,15101,01101,01634 900
05 avr. 202499,85101,7699,00101,50101,501 255 300
04 avr. 2024102,21102,6599,3699,4299,421 993 500
03 avr. 2024102,78102,86101,25102,16102,161 028 300
02 avr. 2024102,49102,77100,79102,64102,641 313 300
01 avr. 2024104,66105,01102,92103,49103,491 127 000
28 mars 2024104,80105,95104,25104,62104,621 000 200
27 mars 2024105,44105,69103,14104,92104,921 412 900
26 mars 2024106,33108,55104,12104,43104,431 504 900
25 mars 2024105,62105,98104,60105,65105,65885 500
22 mars 2024104,61106,51103,65106,13106,131 444 400
21 mars 2024107,07107,30104,74104,76104,761 070 200
20 mars 2024105,83106,28104,73105,50105,501 317 300
19 mars 2024104,14105,77103,61105,36105,361 120 300
18 mars 2024106,27106,89104,78105,88105,881 633 100
15 mars 2024107,00107,59105,45106,10106,102 938 000
14 mars 2024109,59109,80105,86107,70107,701 552 700
13 mars 2024107,10110,13106,75109,66109,661 393 900
12 mars 2024108,44108,92106,85107,72107,721 456 600
11 mars 2024109,00110,00107,09108,31108,311 976 600
08 mars 2024112,50114,50110,14110,30110,301 862 200
07 mars 2024109,83112,45108,64111,49111,493 501 000
06 mars 2024109,66111,14106,87108,90108,902 737 500
05 mars 2024108,33108,45104,18106,99106,992 585 500
04 mars 2024109,49110,00106,56109,26109,262 864 100
01 mars 2024107,64110,40106,33108,49108,495 649 800
29 févr. 2024107,42112,08102,77107,30107,3021 550 900
28 févr. 202486,0088,6485,3987,3087,305 748 800
27 févr. 202486,6988,1585,5786,9186,912 122 900
26 févr. 202483,5286,9482,5486,3286,322 198 300
23 févr. 202482,9884,4782,4383,2483,241 465 600
22 févr. 202483,1183,3281,9082,3082,301 674 500
21 févr. 202480,7582,5479,3581,1881,182 655 300
20 févr. 202486,9586,9982,1483,6683,662 863 100
16 févr. 202490,2390,9587,8988,8688,861 825 100
15 févr. 202489,3689,4887,0089,4489,442 312 400
14 févr. 202484,3188,5083,5387,6087,602 717 200
13 févr. 202482,2185,4680,6183,4083,402 125 400
12 févr. 202487,7088,5185,6485,9385,931 189 500
09 févr. 202486,0088,9985,6387,8587,851 823 500
08 févr. 202483,3485,5082,7184,6884,681 154 000
07 févr. 202482,2583,7382,1283,5683,561 671 100
06 févr. 202482,3782,9680,3981,8681,861 004 100
05 févr. 202481,7282,5480,6182,1482,141 172 300
02 févr. 202483,6084,2781,7082,7882,781 806 300
01 févr. 202483,8485,5182,9684,9084,901 775 700
31 janv. 202484,9685,3982,6482,6582,651 249 400
30 janv. 202486,8087,0684,9485,3885,381 057 600
29 janv. 202484,9187,2084,7287,1687,161 363 500
26 janv. 202484,0585,6083,8784,7784,77941 400
25 janv. 202486,0086,0083,9484,5184,51944 800
24 janv. 202487,2788,0485,0185,0685,061 505 900
23 janv. 202485,4086,3184,3186,2186,211 934 400
22 janv. 202483,3386,0782,9584,5584,553 135 800
19 janv. 202481,8582,1080,5381,2881,281 825 100
18 janv. 202482,4683,0080,6981,2281,221 266 800
17 janv. 202481,6782,5079,6181,8581,851 434 200
16 janv. 202482,8383,3282,2482,6682,661 246 200
12 janv. 202483,9185,1983,6783,7983,791 183 900
11 janv. 202483,8984,9882,4983,7883,781 491 500
10 janv. 202484,5084,5382,4183,9583,951 621 900
09 janv. 202483,1785,5683,1783,9983,991 970 100
08 janv. 202482,3283,8782,1283,8683,861 354 600
05 janv. 202481,9083,6781,8182,4682,461 638 800
04 janv. 202483,1184,3282,6283,3783,371 417 100
03 janv. 202485,6886,8983,7283,8783,871 916 400
02 janv. 202489,0089,3186,2587,0087,002 551 600
29 déc. 202390,7891,6189,9890,5390,531 224 500
28 déc. 202390,5091,7389,8091,3391,331 333 800
27 déc. 202391,6792,3890,5990,6090,602 198 600
26 déc. 202389,6592,2289,0791,7291,722 321 500
22 déc. 202389,0489,8088,1589,3689,361 841 200
21 déc. 202385,6589,1585,5989,0489,043 018 300
20 déc. 202386,3787,6084,9685,2785,272 080 200
19 déc. 202384,4886,8884,2686,6886,682 632 600
18 déc. 202382,8884,5882,0684,3584,353 602 400
15 déc. 202381,5883,5381,1283,1783,176 174 100
14 déc. 202380,0082,9978,5881,0681,064 964 300
13 déc. 202377,0578,9876,0678,6478,642 998 000
12 déc. 202373,3777,4473,0076,9976,993 412 400
11 déc. 202372,0074,0771,6173,5473,541 466 300
08 déc. 202371,8973,5071,5872,0172,012 783 800
07 déc. 202373,9873,9871,3272,0072,003 032 600
06 déc. 202372,8574,8071,7673,9873,982 561 800
05 déc. 202371,8272,7571,1572,6972,691 833 100
04 déc. 202372,9074,2571,8172,5072,503 207 600
01 déc. 202367,2273,7867,1373,6373,635 205 300
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...