98.52
price up icon3.11%   2.88
 
loading

Oneok Inc 주식 (OKE) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2024-11-05 $98.65 $95.77 $2.88 995,094.0 +3.07%
2024-11-04 $95.78 $93.53 $2.25 2,911,776.0 +2.44%
2024-11-01 $96.69 $92.83 $3.86 3,002,139.0 -3.63%
2024-10-31 $98.06 $96.60 $1.46 3,313,823.0 +0.75%
2024-10-30 $97.56 $95.00 $2.56 3,547,185.0 +0.64%
2024-10-29 $95.95 $94.96 $0.99 2,741,648.0 -0.49%
2024-10-28 $96.15 $95.00 $1.15 2,297,912.0 -0.66%
2024-10-25 $97.86 $96.13 $1.73 2,084,065.0 -0.78%
2024-10-24 $97.71 $96.78 $0.93 1,647,357.0 +0.68%
2024-10-23 $97.98 $96.46 $1.52 1,643,148.0 -0.63%
2024-10-22 $97.74 $96.87 $0.87 1,668,729.0 +0.57%
2024-10-21 $98.43 $96.21 $2.22 1,465,059.0 -0.42%
2024-10-18 $97.25 $95.95 $1.30 2,024,333.0 +0.82%
2024-10-17 $96.94 $95.94 $1.00 2,113,202.0 +0.83%
2024-10-16 $96.00 $94.93 $1.07 1,976,162.0 +0.71%
2024-10-15 $96.25 $94.53 $1.72 3,030,898.0 -2.58%
2024-10-14 $98.01 $96.05 $1.96 1,936,768.0 +0.92%
2024-10-11 $96.64 $94.67 $1.97 3,813,535.0 +2.03%
2024-10-10 $95.50 $94.29 $1.21 1,328,078.0 -0.06%
2024-10-09 $94.89 $92.95 $1.94 1,788,094.0 +1.23%
2024-10-08 $94.57 $92.94 $1.63 2,032,163.0 -1.31%

Oneok Inc 주식 (OKE) 연도별 가격 이력

이 심층 분석에서는 Oneok Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 OKE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Oneok Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Oneok Inc 주식 (OKE) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-11 $98.65 $92.83 $5.83 6,909,009.0 +1.75%
2024-10 $98.43 $90.00 $8.43 51,352,507.0 +6.31%
2024-09 $96.05 $88.74 $7.31 56,586,383.0 -1.33%
2024-08 $92.61 $76.91 $15.70 57,415,303.0 +10.84%
2024-07 $86.20 $80.95 $5.25 44,942,434.0 +2.18%
2024-06 $81.64 $77.80 $3.84 50,198,213.0 +0.68%
2024-05 $83.31 $76.23 $7.08 48,863,726.0 +2.38%
2024-04 $81.81 $76.29 $5.52 56,506,798.0 -1.31%
2024-03 $80.53 $74.81 $5.72 59,097,499.0 +6.72%
2024-02 $75.68 $67.05 $8.63 63,188,012.0 +10.07%
2024-01 $72.52 $68.20 $4.31 66,645,585.0 -2.81%

Oneok Inc 주식 (OKE) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $71.44 $65.49 $5.95 90,793,861.0 +1.99%
2023-11 $68.94 $63.33 $5.61 67,849,458.0 +5.60%
2023-10 $70.56 $60.58 $9.98 92,057,054.0 +2.79%
2023-09 $68.73 $63.03 $5.70 170,191,956.0 -2.71%
2023-08 $66.93 $63.05 $3.88 51,515,456.0 -2.74%
2023-07 $68.12 $60.52 $7.60 51,438,518.0 +8.62%
2023-06 $62.46 $56.21 $6.25 66,205,879.0 +8.93%
2023-05 $65.92 $55.91 $10.01 89,767,760.0 -13.38%
2023-04 $67.48 $64.09 $3.39 36,285,194.0 +2.94%
2023-03 $68.80 $57.14 $11.66 65,402,168.0 -2.92%
2023-02 $70.68 $65.22 $5.46 44,552,598.0 -4.42%
2023-01 $71.57 $63.24 $8.33 48,932,451.0 +4.23%

Oneok Inc 주식 (OKE) 가격 이력 2022

고가 저가 고가 - 저가 거래량 % 변화
2022-12 $68.17 $62.67 $5.50 48,284,301.0 -1.82%
2022-11 $67.50 $57.84 $9.66 54,624,873.0 +12.81%
2022-10 $59.77 $52.47 $7.30 51,548,697.0 +15.77%
2022-09 $64.13 $50.50 $13.63 59,759,248.0 -16.32%
2022-08 $66.86 $56.74 $10.12 52,281,733.0 +2.49%
2022-07 $60.97 $52.76 $8.21 48,516,938.0 +7.64%
2022-06 $69.72 $52.19 $17.53 65,515,832.0 -15.72%
2022-05 $67.85 $61.35 $6.50 59,322,719.0 +3.98%
2022-04 $75.07 $63.14 $11.93 48,480,993.0 -10.34%
2022-03 $72.37 $62.20 $10.17 75,054,729.0 +8.16%
2022-02 $65.73 $59.23 $6.50 52,027,969.0 +7.61%
2022-01 $63.55 $55.55 $8.00 57,430,930.0 +3.27%
oil_gas_midstream ET
$16.80
price up icon 1.61%
oil_gas_midstream KMI
$24.93
price up icon 1.65%
oil_gas_midstream WMB
$53.05
price up icon 1.74%
oil_gas_midstream EPD
$29.32
price up icon 0.70%
oil_gas_midstream TRP
$47.32
price up icon 0.83%
자본화:     |  볼륨(24시간):