Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-06	Q	OKTA	97.83	99.47	96.93	99.25	2.70	1,608,768	21,864	99.56	99.78
2024-05-03	Q	OKTA	96.90	97.735	94.975	96.55	1.07	982,146	15,065	96.00	97.83
2024-05-02	Q	OKTA	94.35	95.60	92.3701	95.48	2.14	1,245,187	15,246	93.00	105.29
2024-05-01	Q	OKTA	94.16	95.41	92.0256	93.34	0.36	951,594	17,599	93.37	93.99
2024-04-30	Q	OKTA	92.10	93.98	92.10	92.98	-0.18	1,290,037	17,365	92.20	93.98
2024-04-29	Q	OKTA	93.31	94.40	92.56	93.16	0.87	975,740	12,765	84.60	93.16
2024-04-26	Q	OKTA	93.67	94.30	92.09	92.29	-0.64	793,431	11,829	92.10	93.00
2024-04-25	Q	OKTA	91.54	93.395	90.67	92.93	-0.83	854,545	14,553	94.08	95.20
2024-04-24	Q	OKTA	95.20	96.25	93.20	93.76	-0.61	1,302,464	14,584	93.00	101.76
2024-04-23	Q	OKTA	93.62	95.49	93.33	94.37	1.11	806,168	15,917	85.97	95.10
2024-04-22	Q	OKTA	92.31	93.92	91.69	93.24	1.21	1,025,575	15,426	84.96	93.48
2024-04-19	Q	OKTA	93.27	94.255	91.2601	92.03	-1.68	1,104,137	16,447	91.58	100.24
2024-04-18	Q	OKTA	93.80	95.84	93.10	93.71	-0.09	800,689	11,689	93.15	97.60
2024-04-17	Q	OKTA	95.30	95.92	93.76	93.80	-1.21	990,182	11,868	93.40	108.55
2024-04-16	Q	OKTA	94.29	95.50	93.34	95.01	0.78	1,097,975	15,034	94.91	104.04
2024-04-15	Q	OKTA	97.80	97.80	94.19	94.21	-4.05	1,725,858	17,982	85.85	94.78
2024-04-12	Q	OKTA	100.76	100.76	97.777	98.26	-2.54	1,552,198	15,912	97.94	98.49
2024-04-11	Q	OKTA	100.00	101.25	99.35	100.80	1.35	965,114	13,476	100.32	101.22
2024-04-10	Q	OKTA	98.62	100.47	98.62	99.45	-1.78	951,400	10,565	98.93	99.65
2024-04-09	Q	OKTA	101.00	101.94	100.445	101.23	0.22	674,107	9,684	92.14	102.00
2024-04-08	Q	OKTA	101.20	101.69	100.15	101.01	-0.49	634,963	9,825	101.00	101.48
2024-04-05	Q	OKTA	99.85	101.76	99.00	101.50	2.08	1,255,285	14,601	101.29	102.00
2024-04-04	Q	OKTA	102.21	102.65	99.36	99.42	-2.74	1,992,870	23,359	99.55	108.13
2024-04-03	Q	OKTA	102.78	102.86	101.25	102.16	-0.48	1,028,045	13,182	102.03	102.75
2024-04-02	Q	OKTA	102.49	102.77	100.79	102.64	-0.85	1,313,325	16,226	99.51	102.99
2024-04-01	Q	OKTA	104.66	105.01	102.92	103.49	-1.13	1,126,130	13,633	103.00	104.00
2024-03-29	Q	OKTA	104.80	105.95	104.25	104.62	-0.30	0	0	104.01	105.27
2024-03-28	Q	OKTA	104.80	105.95	104.25	104.62	-0.30	1,000,088	10,406	104.01	105.27
2024-03-27	Q	OKTA	105.44	105.69	103.14	104.92	0.49	1,412,891	14,091	104.30	104.77
2024-03-26	Q	OKTA	106.33	108.5479	104.12	104.43	-1.22	1,505,023	13,332	104.08	105.33
2024-03-25	Q	OKTA	105.62	105.98	104.60	105.65	-0.48	885,313	12,882	105.65	115.44
2024-03-22	Q	OKTA	104.61	106.51	103.65	106.13	1.37	1,447,047	16,116	105.09	106.22
2024-03-21	Q	OKTA	107.07	107.3005	104.74	104.76	-0.74	1,069,370	13,399	104.51	106.70
2024-03-20	Q	OKTA	105.83	106.28	104.73	105.50	0.14	1,317,106	11,693	106.81	107.11
2024-03-19	Q	OKTA	104.14	105.77	103.61	105.36	-0.52	1,120,358	14,089	105.35	105.36
2024-03-18	Q	OKTA	106.27	106.89	104.78	105.88	-0.22	1,632,399	14,590	105.25	105.88
2024-03-15	Q	OKTA	107.00	107.5899	105.45	106.10	-1.60	2,938,889	15,269	105.49	106.02
2024-03-14	Q	OKTA	109.59	109.8026	105.86	107.70	-1.96	1,552,130	19,228	107.00	108.00
2024-03-13	Q	OKTA	107.10	110.13	106.75	109.66	1.94	1,393,573	18,856	109.66	109.99
2024-03-12	Q	OKTA	108.44	108.9238	106.85	107.72	-0.59	1,456,625	19,563	107.00	109.31
2024-03-11	Q	OKTA	109.00	110.00	107.09	108.31	-1.99	1,976,795	22,830	108.50	108.75
2024-03-08	Q	OKTA	112.50	114.50	110.145	110.30	-1.19	1,862,776	22,575	108.82	109.94
2024-03-07	Q	OKTA	109.83	112.451	108.635	111.49	2.59	3,500,852	30,885	110.00	117.90
2024-03-06	Q	OKTA	109.66	111.14	106.87	108.90	1.91	2,737,328	26,543	106.90	118.31
2024-03-05	Q	OKTA	108.33	108.45	104.18	106.99	-2.27	2,584,680	26,375	108.60	109.19
2024-03-04	Q	OKTA	109.49	110.00	106.56	109.26	0.77	2,863,645	30,955	108.14	109.26
2024-03-01	Q	OKTA	107.71	110.40	106.35	108.49	1.19	5,652,294	41,305	92.00	108.96
2024-02-29	Q	OKTA	107.42	112.08	102.77	107.30	20.00	21,550,011	136,836	106.49	107.50
2024-02-28	Q	OKTA	86.00	88.64	85.3914	87.30	0.39	5,722,060	43,202	107.10	108.40
2024-02-27	Q	OKTA	86.69	88.15	85.565	86.91	0.59	2,122,126	22,607	86.20	87.97
2024-02-26	Q	OKTA	83.52	86.94	82.535	86.32	3.08	2,197,743	23,485	84.63	86.67
2024-02-23	Q	OKTA	82.98	84.47	82.43	83.24	0.94	1,465,740	18,391	83.00	83.53
2024-02-22	Q	OKTA	83.11	83.32	81.90	82.30	1.12	1,673,646	20,477	82.00	83.49
2024-02-21	Q	OKTA	80.75	82.54	79.35	81.18	-2.48	2,655,231	30,148	82.91	83.72
2024-02-20	Q	OKTA	86.95	86.99	82.135	83.66	-5.20	2,847,470	31,765	81.84	84.00
2024-02-19	Q	OKTA	90.23	90.95	87.885	88.86	-0.58	0	0	88.00	88.99
2024-02-16	Q	OKTA	90.23	90.95	87.885	88.86	-0.58	1,827,022	21,746	88.00	88.99
2024-02-15	Q	OKTA	89.36	89.48	87.0001	89.44	1.84	2,311,472	25,346	86.00	90.00
2024-02-14	Q	OKTA	84.31	88.50	83.53	87.60	4.20	2,715,334	22,491	80.37	88.00
2024-02-13	Q	OKTA	82.21	85.46	80.6061	83.40	-2.53	2,125,253	22,926	83.45	84.03
2024-02-12	Q	OKTA	87.70	88.51	85.64	85.93	-1.92	1,189,529	15,910	85.50	85.93
2024-02-09	Q	OKTA	86.00	88.99	85.63	87.85	3.17	1,823,121	18,808	87.05	89.00
2024-02-08	Q	OKTA	83.34	85.50	82.705	84.68	1.12	1,153,861	15,268	84.30	100.00