Stockscreener 앱 받기
0.10%
시장 영업 전:
Oneok Inc 주식 (OKE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-08 | $72.66 | $71.05 | $1.61 | 3,642,378.0 | -0.10% |
| 2025-10-07 | $72.91 | $71.66 | $1.25 | 2,925,725.0 | -0.38% |
| 2025-10-06 | $73.44 | $72.41 | $1.03 | 3,092,003.0 | -0.22% |
| 2025-10-03 | $73.42 | $72.31 | $1.11 | 3,141,334.0 | +0.58% |
| 2025-10-02 | $73.61 | $72.15 | $1.46 | 3,695,989.0 | -0.70% |
| 2025-10-01 | $73.09 | $71.82 | $1.27 | 4,840,542.0 | +0.01% |
| 2025-09-30 | $73.21 | $71.80 | $1.42 | 6,790,954.0 | -0.18% |
| 2025-09-29 | $74.12 | $72.00 | $2.13 | 4,394,290.0 | -1.07% |
| 2025-09-26 | $75.25 | $73.56 | $1.69 | 3,980,826.0 | +0.61% |
| 2025-09-25 | $74.01 | $73.05 | $0.959 | 3,328,717.0 | -0.31% |
| 2025-09-24 | $74.36 | $72.81 | $1.55 | 3,411,420.0 | +1.47% |
| 2025-09-23 | $73.42 | $71.80 | $1.62 | 3,919,651.0 | +1.37% |
| 2025-09-22 | $72.34 | $70.94 | $1.40 | 3,827,007.0 | +0.10% |
| 2025-09-19 | $73.73 | $71.02 | $2.71 | 8,655,247.0 | -2.76% |
| 2025-09-18 | $74.34 | $73.30 | $1.04 | 3,301,375.0 | +0.99% |
| 2025-09-17 | $73.77 | $72.31 | $1.46 | 2,722,778.0 | +0.39% |
| 2025-09-16 | $73.31 | $72.31 | $1.00 | 2,644,949.0 | -0.04% |
| 2025-09-15 | $73.49 | $72.53 | $0.96 | 2,886,957.0 | -0.60% |
| 2025-09-12 | $73.87 | $73.05 | $0.8202 | 2,451,895.0 | -0.34% |
| 2025-09-11 | $73.49 | $72.36 | $1.13 | 2,435,841.0 | -0.07% |
| 2025-09-10 | $73.37 | $71.73 | $1.64 | 3,402,279.0 | +2.10% |
| 2025-09-09 | $72.60 | $71.61 | $0.989 | 3,439,095.0 | +0.67% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $73.61 | $71.05 | $2.56 | 24,980,349.0 | -0.81% |
| 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% |
0.53%
0.17%
자본화:
|
볼륨(24시간):