Oneok Inc (OKE)

Date: O: H: L: C: Vol:

Oneok Inc 주식 (OKE) 가격 이력

시작종료

날짜	고가	저가	고가 - 저가	거래량	% 변화
Nov 03, 2026	$93.48	$90.55	$2.93	1,941,965	-0.63%
Nov 02, 2026	$95.12	$92.02	$3.09	3,535,048	-4.69%
Oct 30, 2026	$97.65	$95.98	$1.67	4,047,759	+1.30%
Oct 29, 2026	$96.59	$94.21	$2.38	3,226,254	+1.35%
Oct 28, 2026	$96.19	$93.78	$2.41	3,425,544	-1.53%
Oct 27, 2026	$97.45	$95.42	$2.03	2,522,345	-0.36%
Oct 26, 2026	$96.65	$95.00	$1.65	2,185,939	+0.55%
Oct 23, 2026	$97.15	$94.05	$3.10	2,560,744	+2.06%
Oct 22, 2026	$94.38	$91.10	$3.28	3,580,296	+0.84%
Oct 21, 2026	$93.91	$92.54	$1.37	2,362,750	+0.29%
Oct 20, 2026	$93.42	$91.72	$1.70	2,176,692	+0.47%
Oct 19, 2026	$93.76	$92.04	$1.71	2,302,803	-0.95%
Oct 16, 2026	$93.56	$91.39	$2.17	2,929,310	+2.93%
Oct 15, 2026	$92.61	$90.27	$2.34	3,210,175	-1.44%
Oct 14, 2026	$94.08	$91.68	$2.39	3,747,689	-1.51%
Oct 13, 2026	$93.68	$91.76	$1.92	2,504,103	+1.48%
Oct 12, 2026	$92.08	$89.67	$2.41	2,376,774	+2.47%
Oct 09, 2026	$91.11	$89.62	$1.50	1,787,351	-0.54%
Oct 08, 2026	$90.92	$88.95	$1.97	5,022,805	+2.54%
Oct 07, 2026	$89.81	$87.16	$2.65	3,116,367	-1.32%
Oct 06, 2026	$90.05	$87.90	$2.16	3,433,158	+0.73%

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 2026

월	고가	저가	고가 - 저가	거래량	% 변화
Nov, 2026	$95.12	$90.55	$4.56	5,477,013	-5.28%
Oct, 2026	$97.65	$84.15	$13.50	67,015,653	+13.84%
Sep, 2026	$99.85	$85.18	$14.66	78,290,970	-11.19%
Aug, 2026	$97.90	$83.48	$14.42	77,201,318	+5.75%
Jul, 2026	$95.88	$85.45	$10.43	70,430,279	+4.43%
Jun, 2026	$92.14	$83.08	$9.06	80,217,314	+3.57%
May, 2026	$96.07	$83.57	$12.50	82,306,800	-9.21%
Apr, 2026	$92.53	$81.25	$11.28	92,979,076	+2.29%
Mar, 2026	$95.30	$82.78	$12.52	120,476,582	+9.21%
Feb, 2026	$89.00	$75.29	$13.71	97,105,412	+4.52%
Jan, 2026	$81.43	$70.41	$11.02	92,967,487	+7.74%

Oneok Inc 주식 (OKE) 가격 이력 2025

월	고가	저가	고가 - 저가	거래량	% 변화
Dec, 2025	$76.85	$70.70	$6.15	79,105,095	+1.37%
Nov, 2025	$72.92	$64.02	$8.90	86,069,939	+8.69%
Oct, 2025	$73.61	$65.89	$7.72	87,517,731	-8.18%
Sep, 2025	$76.23	$70.63	$5.60	81,243,106	-4.46%
Aug, 2025	$80.32	$72.18	$8.13	75,430,498	-6.98%
Jul, 2025	$83.91	$78.95	$4.96	69,029,337	+0.59%
Jun, 2025	$85.15	$79.09	$6.06	85,933,346	+0.98%
May, 2025	$87.98	$78.57	$9.41	75,614,275	-1.61%
Apr, 2025	$100.57	$75.48	$25.09	96,230,668	-17.19%
Mar, 2025	$103.64	$87.36	$16.28	74,064,457	-1.17%
Feb, 2025	$100.44	$92.36	$8.08	72,497,327	+3.31%
Jan, 2025	$111.02	$96.82	$14.20	76,358,592	-3.22%

Oneok Inc 주식 (OKE) 가격 이력 2024

월	고가	저가	고가 - 저가	거래량	% 변화
Dec, 2024	$113.63	$97.22	$16.41	52,924,340	-11.29%
Nov, 2024	$118.07	$92.83	$25.24	67,742,451	+17.26%
Oct, 2024	$98.43	$90.00	$8.43	51,352,507	+6.31%
Sep, 2024	$96.05	$88.74	$7.31	56,586,383	-1.33%
Aug, 2024	$92.61	$76.91	$15.70	57,415,303	+10.84%
Jul, 2024	$86.20	$80.95	$5.25	44,942,434	+2.18%
Jun, 2024	$81.64	$77.80	$3.84	50,198,213	+0.68%
May, 2024	$83.31	$76.23	$7.08	48,863,726	+2.38%
Apr, 2024	$81.81	$76.29	$5.52	56,506,798	-1.31%
Mar, 2024	$80.53	$74.81	$5.72	59,097,499	+6.72%
Feb, 2024	$75.68	$67.05	$8.63	63,188,012	+10.07%
Jan, 2024	$72.52	$68.21	$4.31	66,645,585	-2.81%

OKE와(과) 유사한 종목