원오크 (OKE)

개요 뉴스 가격 이력 옵션 체인 Financials OKE 왜 하락? 토론 예측 주식 분할 배당 이력

Oneok Inc 주식 (OKE) 가격 이력

일일

주별

월별

7일

30일

60일

YTD

1년

날짜	고가	저가	고가 - 저가	거래량	% 변화
2026-08-13	$93.45	$91.66	$1.79	3,476,130.0	+0.18%
2026-08-12	$92.49	$90.84	$1.65	3,417,449.0	+1.04%
2026-08-11	$91.86	$89.92	$1.94	3,342,750.0	+1.31%
2026-08-10	$90.37	$87.32	$3.05	3,091,226.0	+4.54%
2026-08-07	$88.22	$86.20	$2.02	2,740,855.0	-1.72%
2026-08-06	$89.01	$86.74	$2.27	5,086,809.0	+0.79%
2026-08-05	$87.96	$85.28	$2.68	3,974,078.0	-0.47%
2026-08-04	$87.73	$83.48	$4.25	7,156,407.0	-0.67%
2026-08-03	$88.80	$87.45	$1.35	4,525,593.0	-2.81%
2026-07-31	$90.94	$88.74	$2.19	2,871,658.0	+1.93%
2026-07-30	$89.74	$88.19	$1.55	3,107,724.0	-1.03%
2026-07-29	$91.31	$89.19	$2.12	3,002,723.0	+1.35%
2026-07-28	$90.18	$87.64	$2.54	3,996,784.0	-0.74%
2026-07-27	$91.72	$89.39	$2.33	3,380,069.0	-3.97%
2026-07-24	$95.88	$93.07	$2.81	4,430,297.0	-0.08%
2026-07-23	$93.53	$92.42	$1.11	3,026,304.0	+1.61%
2026-07-22	$93.03	$91.56	$1.47	3,652,176.0	-0.09%
2026-07-21	$93.98	$91.61	$2.37	3,480,814.0	-1.85%
2026-07-20	$94.94	$93.31	$1.63	3,082,383.0	+0.04%
2026-07-17	$94.00	$92.72	$1.28	3,328,448.0	+0.56%
2026-07-16	$93.77	$90.89	$2.88	2,972,961.0	+2.16%
2026-07-15	$92.34	$90.20	$2.14	3,189,996.0	-0.95%

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
2026-08	$93.45	$83.48	$9.97	40,287,427.0	+2.04%
2026-07	$95.88	$85.45	$10.43	70,430,279.0	+4.43%
2026-06	$92.14	$83.08	$9.06	80,217,314.0	+3.57%
2026-05	$96.07	$83.57	$12.50	82,306,800.0	-9.21%
2026-04	$92.53	$81.25	$11.28	92,979,076.0	+2.29%
2026-03	$95.30	$82.78	$12.52	120,476,582.0	+9.21%
2026-02	$89.00	$75.29	$13.71	97,105,412.0	+4.52%
2026-01	$81.43	$70.41	$11.02	92,967,487.0	+7.74%

Oneok Inc 주식 (OKE) 가격 이력 2025

월	고가	저가	고가 - 저가	거래량	% 변화
2025-12	$76.85	$70.70	$6.15	79,105,095.0	+1.37%
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%