XNAS
Datos históricos de Okta, Inc.
Okta, Inc. · OKTA
$232.00
▼ -0.19 (-0.08%)
Última operación · 10/10/2026, 17:42:15 UTC
- Variación en el periodo
- +159.8%
- Máximo
- US$232.98
- 9 de octubre de 2026
- Mínimo
- US$62.66
- 10 de abril de 2026
- Volumen medio diario
- 3.32 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 222.65 | 232.98 | 219.26 | 232.13 | +5.41% | 2.49 M |
| 8 oct 2026 | 216.61 | 225.53 | 216.00 | 220.21 | +1.01% | 2.49 M |
| 7 oct 2026 | 218.50 | 219.24 | 215.12 | 218.00 | −0.31% | 2.26 M |
| 6 oct 2026 | 222.38 | 226.44 | 216.68 | 218.67 | +0.17% | 3.11 M |
| 5 oct 2026 | 211.85 | 219.68 | 211.00 | 218.29 | +3.22% | 3.15 M |
| 2 oct 2026 | 213.50 | 216.59 | 210.38 | 211.49 | −0.54% | 2.07 M |
| 1 oct 2026 | 210.03 | 213.86 | 205.25 | 212.63 | +1.68% | 3.18 M |
| 30 sep 2026 | 206.19 | 212.39 | 204.93 | 209.11 | +2.06% | 3.3 M |
| 29 sep 2026 | 203.55 | 208.69 | 200.59 | 204.88 | +1.34% | 2.93 M |
| 28 sep 2026 | 192.02 | 203.44 | 190.50 | 202.18 | +3.58% | 3.65 M |
| 25 sep 2026 | 204.00 | 205.00 | 195.04 | 195.19 | −5.54% | 3.99 M |
| 24 sep 2026 | 204.21 | 212.50 | 200.95 | 206.64 | +0.62% | 5.21 M |
| 23 sep 2026 | 198.20 | 207.20 | 196.00 | 205.36 | +4.45% | 5.48 M |
| 22 sep 2026 | 192.82 | 198.09 | 188.22 | 196.62 | +2.76% | 5.18 M |
| 21 sep 2026 | 183.90 | 192.22 | 180.55 | 191.33 | +4.91% | 3.72 M |
| 18 sep 2026 | 189.79 | 190.04 | 181.36 | 182.37 | −4.03% | 5.73 M |
| 17 sep 2026 | 183.00 | 192.59 | 183.00 | 190.02 | +1.01% | 3.75 M |
| 16 sep 2026 | 186.52 | 191.61 | 185.57 | 188.12 | −1.22% | 3.65 M |
| 15 sep 2026 | 183.20 | 191.99 | 183.00 | 190.45 | +2.15% | 3.93 M |
| 14 sep 2026 | 172.80 | 189.72 | 170.22 | 186.45 | +11.98% | 6.68 M |
| 11 sep 2026 | 170.67 | 175.04 | 166.17 | 166.50 | −2.69% | 2.74 M |
| 10 sep 2026 | 172.78 | 179.44 | 169.39 | 171.11 | −0.94% | 4.58 M |
| 9 sep 2026 | 169.00 | 173.74 | 168.01 | 172.74 | +3.07% | 3.42 M |
| 8 sep 2026 | 168.86 | 169.88 | 165.74 | 167.60 | −1.76% | 2.56 M |
| 4 sep 2026 | 168.38 | 172.95 | 167.47 | 170.60 | +0.11% | 2.34 M |
| 3 sep 2026 | 167.71 | 170.62 | 163.50 | 170.42 | +4.46% | 3.32 M |
| 2 sep 2026 | 166.52 | 168.00 | 157.73 | 163.15 | −1.97% | 3.76 M |
| 1 sep 2026 | 170.00 | 172.93 | 162.01 | 166.43 | −3.82% | 4.23 M |
| 31 ago 2026 | 164.83 | 174.08 | 164.50 | 173.04 | +4.10% | 4.73 M |
| 28 ago 2026 | 172.20 | 173.42 | 166.10 | 166.23 | −3.86% | 4.44 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.