Stockscreener 앱 받기
0.04%
시장 영업 전:
Oneok Inc 주식 (OKE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-09 | $75.95 | $74.79 | $1.16 | 3,450,260.0 | +0.04% |
| 2025-12-08 | $76.19 | $74.61 | $1.58 | 4,807,763.0 | -1.85% |
| 2025-12-05 | $76.85 | $75.91 | $0.94 | 3,271,962.0 | +0.22% |
| 2025-12-04 | $76.18 | $75.02 | $1.16 | 3,323,457.0 | +1.71% |
| 2025-12-03 | $75.17 | $73.38 | $1.80 | 4,648,115.0 | +2.45% |
| 2025-12-02 | $73.87 | $73.03 | $0.8433 | 4,872,140.0 | -0.79% |
| 2025-12-01 | $74.14 | $72.54 | $1.59 | 4,819,598.0 | +1.18% |
| 2025-11-28 | $72.92 | $71.58 | $1.34 | 2,229,114.0 | +1.83% |
| 2025-11-26 | $72.11 | $70.94 | $1.17 | 4,003,818.0 | +0.89% |
| 2025-11-25 | $71.04 | $69.82 | $1.22 | 3,943,580.0 | +0.93% |
| 2025-11-24 | $70.67 | $69.50 | $1.17 | 8,326,117.0 | -0.43% |
| 2025-11-21 | $71.17 | $69.86 | $1.31 | 4,915,407.0 | +1.16% |
| 2025-11-20 | $70.90 | $69.23 | $1.67 | 5,417,946.0 | +0.39% |
| 2025-11-19 | $69.84 | $68.20 | $1.64 | 3,897,826.0 | +0.03% |
| 2025-11-18 | $70.46 | $68.60 | $1.86 | 4,400,587.0 | +0.83% |
| 2025-11-17 | $70.17 | $68.42 | $1.75 | 5,313,651.0 | -2.31% |
| 2025-11-14 | $70.88 | $68.90 | $1.98 | 5,541,971.0 | +1.51% |
| 2025-11-13 | $70.00 | $68.89 | $1.11 | 4,271,090.0 | +0.78% |
| 2025-11-12 | $69.78 | $68.54 | $1.24 | 3,878,252.0 | -0.28% |
| 2025-11-11 | $69.47 | $68.10 | $1.37 | 3,803,796.0 | +1.75% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $76.85 | $72.54 | $4.31 | 32,643,555.0 | +2.94% |
| 2025-11 | $72.92 | $64.02 | $8.90 | 86,069,939.0 | +8.69% |
| 2025-10 | $73.61 | $65.89 | $7.72 | 87,517,731.0 | -8.18% |
| 2025-09 | $76.23 | $70.63 | $5.60 | 81,243,106.0 | -4.46% |
| 2025-08 | $80.31 | $72.18 | $8.13 | 75,430,498.0 | -6.98% |
| 2025-07 | $83.91 | $78.95 | $4.96 | 69,029,337.0 | +0.59% |
| 2025-06 | $85.15 | $79.09 | $6.06 | 85,933,346.0 | +0.98% |
| 2025-05 | $87.98 | $78.57 | $9.41 | 75,614,275.0 | -1.61% |
| 2025-04 | $100.6 | $75.47 | $25.09 | 96,230,668.0 | -17.19% |
| 2025-03 | $103.6 | $87.36 | $16.28 | 74,064,457.0 | -1.17% |
| 2025-02 | $100.4 | $92.36 | $8.08 | 72,497,327.0 | +3.31% |
| 2025-01 | $111.0 | $96.82 | $14.20 | 76,358,592.0 | -3.22% |
Oneok Inc 주식 (OKE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $113.6 | $97.22 | $16.41 | 52,924,340.0 | -11.29% |
| 2024-11 | $118.1 | $92.83 | $25.24 | 67,742,451.0 | +17.26% |
| 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
| 월 | 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% |
1.04%
2.56%
자본화:
|
볼륨(24시간):