Okta Inc

OKTA
🏛️ 美国 →
93.86
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 225.00 227.61 223.49 224.17 0.8M
2021-12-30 224.97 229.67 224.45 225.05 0.7M
2021-12-29 223.15 224.36 218.98 224.18 0.8M
2021-12-28 229.92 230.10 223.14 224.47 0.5M
2021-12-27 227.95 232.00 227.62 229.41 0.8M
2021-12-23 227.38 229.38 224.91 228.31 0.6M
2021-12-22 228.38 234.79 225.87 228.34 1.0M
2021-12-21 220.70 229.10 217.45 228.38 1.6M
2021-12-20 214.32 223.10 210.93 218.91 1.9M
2021-12-17 206.39 218.86 200.22 217.91 4.7M
2021-12-16 223.09 223.75 206.81 211.80 2.4M
2021-12-15 217.03 224.89 212.88 222.55 2.0M
2021-12-14 217.95 222.00 212.39 217.36 1.5M
2021-12-13 221.61 227.90 219.02 221.91 1.3M
2021-12-10 229.00 233.66 222.48 223.66 1.3M
2021-12-09 239.18 242.90 226.73 228.16 2.0M
2021-12-08 230.44 244.18 227.53 240.07 2.1M
2021-12-07 225.00 232.76 224.99 230.44 2.0M
2021-12-06 212.52 218.67 203.94 217.88 2.1M
2021-12-03 219.95 225.00 210.23 214.59 2.8M
2021-12-02 215.75 224.62 213.19 221.18 5.9M
2021-12-01 218.54 219.50 196.78 198.08 3.0M
2021-11-30 226.46 226.46 213.52 215.23 2.0M
2021-11-29 224.00 225.73 218.84 223.61 1.5M
2021-11-26 221.10 224.21 217.01 222.69 0.9M
2021-11-24 212.86 220.53 208.24 219.58 1.9M
2021-11-23 224.60 224.65 214.57 215.64 2.5M
2021-11-22 239.54 240.00 226.05 226.25 2.3M
2021-11-19 264.35 264.39 239.91 240.68 3.0M
2021-11-18 267.41 272.27 261.80 264.39 1.1M
2021-11-17 266.41 269.33 263.06 266.42 0.9M
2021-11-16 260.00 268.18 258.02 267.95 1.1M
2021-11-15 261.61 262.00 257.11 260.00 0.7M
2021-11-12 257.32 262.97 256.00 261.50 1.1M
2021-11-11 261.02 263.27 255.26 255.53 0.8M
2021-11-10 266.92 269.91 256.67 258.04 1.2M
2021-11-09 259.24 268.49 258.00 268.28 1.4M
2021-11-08 254.80 261.37 254.00 257.95 1.0M
2021-11-05 257.38 258.61 250.77 254.89 0.7M
2021-11-04 255.80 257.52 250.89 255.70 1.1M
2021-11-03 254.70 255.00 248.51 254.25 0.8M
2021-11-02 251.46 256.69 250.54 253.70 0.9M
2021-11-01 247.20 250.21 244.01 250.20 1.0M
2021-10-29 244.97 249.79 244.01 247.18 1.0M
2021-10-28 248.57 248.75 239.57 244.63 2.1M
2021-10-27 256.15 258.30 249.07 250.01 1.2M
2021-10-26 262.53 263.50 255.34 255.71 1.0M
2021-10-25 260.00 265.07 258.52 261.05 0.8M
2021-10-22 259.17 260.82 256.18 260.38 0.7M
2021-10-21 254.73 261.08 254.73 259.77 0.8M
2021-10-20 258.66 262.50 254.62 256.28 0.6M
2021-10-19 260.14 262.44 257.31 257.71 1.0M
2021-10-18 253.97 260.38 252.61 259.92 1.3M
2021-10-15 252.24 257.04 250.38 255.02 1.2M
2021-10-14 251.00 261.30 251.00 255.53 2.5M
2021-10-13 237.37 247.58 237.37 247.20 1.5M
2021-10-12 227.94 236.53 227.94 235.17 1.4M
2021-10-11 226.59 230.36 225.10 225.86 1.4M
2021-10-08 235.28 235.28 228.26 228.55 1.1M
2021-10-07 234.18 237.45 233.57 233.96 1.3M
2021-10-06 226.18 234.41 225.35 231.92 1.2M
2021-10-05 225.91 229.60 224.01 227.83 1.2M
2021-10-04 235.00 236.10 223.55 224.96 1.8M
2021-10-01 238.19 240.21 234.78 238.08 0.9M
2021-09-30 234.64 239.22 234.25 237.34 1.2M
2021-09-29 239.22 243.69 233.13 233.33 1.1M
2021-09-28 243.12 243.19 234.65 235.75 1.7M
2021-09-27 249.90 249.90 239.11 241.46 1.8M
2021-09-24 255.82 256.39 247.38 253.43 1.0M
2021-09-23 259.29 259.50 251.58 255.38 1.2M
2021-09-22 251.10 257.95 249.77 257.45 1.1M
2021-09-21 253.65 257.02 250.06 251.76 0.8M
2021-09-20 252.53 257.91 250.00 252.65 1.7M
2021-09-17 257.39 258.70 255.00 258.15 2.5M
2021-09-16 253.58 255.88 249.01 255.78 1.1M
2021-09-15 252.61 254.30 249.78 253.58 1.3M
2021-09-14 249.53 254.36 249.24 253.29 1.2M
2021-09-13 254.01 254.51 247.05 249.53 1.6M
2021-09-10 265.52 265.63 253.32 253.98 1.6M
2021-09-09 263.45 269.23 262.71 266.46 1.2M
2021-09-08 263.35 265.89 259.31 263.46 1.3M
2021-09-07 268.82 269.88 263.39 264.94 2.1M
2021-09-03 270.03 276.30 267.73 270.40 2.2M
2021-09-02 262.32 276.23 261.08 271.75 5.2M
2021-09-01 260.00 266.21 258.78 264.76 2.3M
2021-08-31 262.07 266.95 260.36 263.60 1.6M
2021-08-30 263.00 266.18 260.11 264.98 1.4M
2021-08-27 261.08 265.26 260.10 262.38 1.2M
2021-08-26 255.55 264.41 255.40 262.17 1.5M
2021-08-25 254.25 262.96 253.33 260.73 2.6M
2021-08-24 240.00 248.08 238.97 247.55 2.0M
2021-08-23 231.25 236.75 231.20 235.68 1.4M
2021-08-20 230.92 234.32 230.71 230.97 1.5M
2021-08-19 228.30 232.23 226.92 230.91 0.9M
2021-08-18 231.45 233.30 228.13 228.93 0.7M
2021-08-17 230.60 232.00 226.06 230.63 0.9M
2021-08-16 235.19 237.12 229.15 231.82 1.2M
2021-08-13 236.36 239.61 234.12 235.84 0.8M
2021-08-12 234.00 239.89 233.00 236.14 1.3M
2021-08-11 234.64 237.70 231.06 234.49 1.2M
2021-08-10 241.69 244.13 232.45 232.70 1.3M
2021-08-09 240.00 242.98 238.48 241.35 0.8M
2021-08-06 249.76 251.25 238.95 240.12 1.9M
2021-08-05 247.00 253.72 245.50 252.29 2.1M
2021-08-04 242.90 247.75 242.00 247.38 1.1M
2021-08-03 245.58 247.99 239.51 242.57 1.2M
2021-08-02 248.00 248.38 240.81 245.58 1.3M
2021-07-30 245.78 250.93 244.40 247.79 0.9M
2021-07-29 251.21 252.23 247.78 248.18 1.0M
2021-07-28 249.09 253.22 247.60 250.50 0.9M
2021-07-27 253.00 255.44 244.36 248.30 1.7M
2021-07-26 256.80 256.93 251.50 253.00 1.6M
2021-07-23 250.18 261.00 248.95 257.91 1.9M
2021-07-22 248.37 250.85 246.37 249.71 1.4M
2021-07-21 245.00 248.07 242.61 247.25 0.9M
2021-07-20 244.89 249.70 240.54 246.34 1.5M
2021-07-19 233.22 241.85 230.50 241.35 1.3M
2021-07-16 239.52 240.77 235.47 235.67 1.0M
2021-07-15 242.94 244.56 235.02 237.58 1.4M
2021-07-14 250.00 251.31 241.97 242.10 1.1M
2021-07-13 248.46 252.40 246.20 249.09 1.7M
2021-07-12 254.32 256.61 245.18 245.55 1.8M
2021-07-09 247.22 252.10 244.12 251.84 1.4M
2021-07-08 244.88 251.65 243.14 251.26 1.4M
2021-07-07 252.49 253.64 248.10 250.27 1.0M
2021-07-06 243.76 252.71 243.19 249.54 1.6M
2021-07-02 243.00 244.37 240.89 242.56 1.0M
2021-07-01 243.75 246.00 239.50 240.74 1.6M
2021-06-30 248.86 248.98 243.60 244.68 1.1M
2021-06-29 248.04 249.58 245.39 248.04 0.9M
2021-06-28 247.99 250.68 246.78 247.41 0.9M
2021-06-25 246.81 246.90 241.63 246.13 1.9M
2021-06-24 245.00 249.00 244.00 244.98 1.1M
2021-06-23 241.79 245.21 240.50 242.49 1.0M
2021-06-22 235.14 242.00 234.56 241.36 1.9M
2021-06-21 238.40 239.06 232.32 233.18 1.9M
2021-06-18 233.40 242.60 232.42 239.26 4.4M
2021-06-17 223.00 233.75 222.00 232.16 2.9M
2021-06-16 225.26 227.36 219.24 223.22 2.9M
2021-06-15 227.03 230.00 223.77 224.36 1.2M
2021-06-14 226.79 231.82 225.71 227.79 2.1M
2021-06-11 220.89 226.78 219.00 226.38 1.7M
2021-06-10 216.01 222.14 215.00 222.12 1.7M
2021-06-09 219.65 220.76 216.10 217.16 1.3M
2021-06-08 217.08 221.97 214.50 217.30 1.5M
2021-06-07 213.05 217.15 210.86 216.44 1.9M
2021-06-04 213.00 215.69 212.25 213.36 1.7M
2021-06-03 215.11 217.00 209.65 210.72 2.9M
2021-06-02 218.00 221.70 214.50 215.75 2.0M
2021-06-01 223.10 223.60 216.73 218.64 2.6M
2021-05-28 223.53 225.85 219.33 222.44 3.0M
2021-05-27 226.89 229.67 215.62 222.40 10.0M
2021-05-26 246.12 248.00 242.03 246.53 2.4M
2021-05-25 242.79 245.00 239.13 244.15 1.5M
2021-05-24 240.35 243.61 239.55 242.56 1.3M
2021-05-21 239.12 243.19 238.09 238.31 1.7M
2021-05-20 230.50 234.55 229.18 234.03 1.4M
2021-05-19 222.70 230.00 221.10 228.42 1.1M
2021-05-18 228.08 232.25 224.89 227.35 1.3M
2021-05-17 226.78 230.63 222.05 224.94 1.5M
2021-05-14 227.64 231.30 223.28 229.25 1.5M
2021-05-13 229.94 234.28 218.63 221.96 1.9M
2021-05-12 233.40 234.75 221.47 225.60 2.5M
2021-05-11 219.45 240.53 218.55 237.90 2.5M
2021-05-10 236.10 236.54 228.90 230.75 1.4M
2021-05-07 241.99 245.28 235.54 237.27 1.5M
2021-05-06 241.24 241.54 230.43 234.39 2.5M
2021-05-05 246.98 249.38 240.38 242.06 1.1M
2021-05-04 250.05 250.61 235.38 244.07 3.2M
2021-05-03 269.95 270.46 255.54 255.92 2.2M
2021-04-30 269.15 276.78 268.11 269.70 1.3M
2021-04-29 282.99 282.99 271.00 273.62 1.6M
2021-04-28 282.68 285.09 278.16 281.84 0.9M
2021-04-27 284.00 286.26 279.57 283.00 0.9M
2021-04-26 278.13 285.74 277.89 285.35 0.9M
2021-04-23 276.48 282.73 276.38 279.30 1.2M
2021-04-22 275.60 287.44 274.24 274.96 2.6M
2021-04-21 262.00 277.07 260.60 274.54 1.9M
2021-04-20 263.68 268.81 261.24 265.80 1.0M
2021-04-19 268.47 274.14 263.80 266.01 1.1M
2021-04-16 273.71 273.80 264.68 269.98 2.0M
2021-04-15 263.64 276.98 262.70 274.25 2.2M
2021-04-14 264.81 268.14 258.77 259.91 1.9M
2021-04-13 251.99 267.21 251.92 265.32 2.7M
2021-04-12 241.25 251.85 240.79 248.96 2.6M
2021-04-09 241.30 246.42 235.77 244.26 2.6M
2021-04-08 227.70 242.88 227.32 238.48 4.1M
2021-04-07 228.99 228.99 220.14 222.56 1.8M
2021-04-06 226.28 232.07 224.61 228.55 1.5M
2021-04-05 231.05 231.94 226.45 226.83 1.3M
2021-04-01 225.99 232.75 225.67 229.70 1.8M
2021-03-31 217.13 225.29 215.80 220.43 1.6M
2021-03-30 212.67 215.18 208.90 213.55 1.7M
2021-03-29 212.01 217.74 210.93 215.82 1.6M
2021-03-26 218.00 218.26 206.54 212.45 2.0M
2021-03-25 214.25 221.35 212.15 217.61 1.3M
2021-03-24 226.00 227.97 217.64 218.59 1.7M
2021-03-23 225.00 228.55 221.59 225.62 1.2M
2021-03-22 217.40 224.83 217.00 222.50 1.8M
2021-03-19 210.15 215.16 208.51 213.53 1.9M
2021-03-18 221.94 221.94 208.20 209.04 2.5M
2021-03-17 224.32 229.81 218.55 224.89 1.8M
2021-03-16 230.99 232.98 222.15 227.00 1.9M
2021-03-15 226.41 228.75 222.00 228.72 1.8M
2021-03-12 234.28 236.25 221.16 227.00 2.6M
2021-03-11 234.43 244.57 232.82 239.21 3.2M
2021-03-10 232.50 232.50 221.74 225.21 2.5M
2021-03-09 218.99 224.14 215.80 219.98 2.2M
2021-03-08 217.00 220.80 207.00 208.51 2.7M
2021-03-05 228.50 228.51 199.08 215.96 6.9M
2021-03-04 220.00 239.51 218.00 226.22 9.0M
2021-03-03 256.42 258.92 238.50 241.22 3.3M
2021-03-02 274.11 280.10 257.47 259.06 1.4M
2021-03-01 269.66 271.51 262.09 269.81 1.2M
2021-02-26 264.51 266.21 255.26 261.45 1.3M
2021-02-25 267.73 273.19 255.33 256.28 1.1M
2021-02-24 267.99 270.66 259.44 269.90 0.8M
2021-02-23 263.83 271.35 252.00 270.58 1.4M
2021-02-22 283.00 285.34 273.09 274.47 1.0M
2021-02-19 286.78 290.60 283.95 288.36 1.0M
2021-02-18 280.08 286.62 273.96 284.64 0.9M
2021-02-17 279.45 284.60 275.19 284.09 0.7M
2021-02-16 292.24 292.50 281.33 285.07 0.8M
2021-02-12 286.90 294.00 283.20 291.78 0.7M
2021-02-11 289.38 292.19 285.25 286.64 0.6M
2021-02-10 281.00 289.98 278.60 286.50 1.0M
2021-02-09 281.34 287.95 279.33 279.89 1.2M
2021-02-08 283.29 286.00 280.02 281.15 0.8M
2021-02-05 282.27 284.37 278.74 282.94 0.8M
2021-02-04 277.69 284.00 276.45 283.62 1.0M
2021-02-03 276.00 277.80 270.34 276.25 1.0M
2021-02-02 266.93 276.87 266.42 276.33 1.0M
2021-02-01 260.71 267.39 259.00 266.37 0.8M
2021-01-29 254.92 260.30 252.66 259.01 1.0M
2021-01-28 251.13 261.55 250.51 258.48 1.2M
2021-01-27 253.44 257.37 246.01 251.33 1.4M
2021-01-26 264.78 264.89 254.76 257.48 1.5M
2021-01-25 267.95 270.99 255.50 263.46 1.5M
2021-01-22 264.48 265.21 259.88 264.00 1.0M
2021-01-21 265.99 266.13 259.81 262.24 1.0M
2021-01-20 265.00 265.30 259.36 264.09 1.0M
2021-01-19 255.52 262.29 253.51 260.84 1.0M
2021-01-15 260.99 263.82 251.52 252.99 1.2M
2021-01-14 260.00 262.68 255.71 259.11 1.0M
2021-01-13 260.33 262.05 255.41 256.60 1.1M
2021-01-12 254.58 257.99 253.14 256.14 1.1M
2021-01-11 251.41 253.68 245.20 252.20 1.4M
2021-01-08 251.64 254.76 247.34 253.12 1.6M
2021-01-07 244.00 251.69 243.26 250.83 1.4M
2021-01-06 241.84 246.50 238.82 239.72 1.8M
2021-01-05 245.23 251.25 242.50 249.55 2.6M
2021-01-04 257.35 259.59 246.03 250.67 2.2M