Stockscreener 앱 받기
2.27%
Oneok Inc 주식 (OKE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-01 | $92.43 | $89.88 | $2.55 | 3,551,386.0 | -2.27% |
| 2026-04-30 | $92.53 | $88.54 | $3.99 | 5,873,027.0 | +3.52% |
| 2026-04-29 | $91.27 | $88.33 | $2.94 | 6,304,808.0 | -0.52% |
| 2026-04-28 | $90.36 | $88.17 | $2.19 | 4,874,449.0 | +2.32% |
| 2026-04-27 | $88.52 | $87.01 | $1.51 | 5,467,509.0 | +0.29% |
| 2026-04-24 | $87.80 | $86.50 | $1.30 | 3,192,287.0 | +0.33% |
| 2026-04-23 | $87.33 | $85.83 | $1.50 | 2,839,235.0 | +1.34% |
| 2026-04-22 | $86.71 | $85.35 | $1.36 | 4,657,580.0 | +1.62% |
| 2026-04-21 | $84.91 | $83.35 | $1.56 | 3,591,613.0 | +1.09% |
| 2026-04-20 | $84.33 | $82.78 | $1.55 | 3,146,142.0 | +0.32% |
| 2026-04-17 | $83.88 | $81.25 | $2.63 | 5,342,458.0 | -2.00% |
| 2026-04-16 | $85.55 | $84.00 | $1.55 | 2,552,041.0 | +1.32% |
| 2026-04-15 | $85.16 | $83.97 | $1.19 | 3,250,577.0 | -0.87% |
| 2026-04-14 | $84.98 | $82.81 | $2.17 | 3,961,605.0 | -0.57% |
| 2026-04-13 | $87.14 | $84.59 | $2.55 | 4,267,994.0 | -1.02% |
| 2026-04-10 | $86.77 | $85.09 | $1.67 | 3,787,775.0 | +0.03% |
| 2026-04-09 | $88.87 | $86.01 | $2.86 | 4,134,280.0 | -0.68% |
| 2026-04-08 | $86.97 | $84.10 | $2.87 | 7,948,932.0 | -4.26% |
| 2026-04-07 | $91.34 | $88.64 | $2.70 | 4,266,852.0 | +2.41% |
| 2026-04-06 | $88.75 | $87.77 | $0.98 | 2,667,354.0 | +0.23% |
| 2026-04-02 | $89.96 | $87.67 | $2.28 | 5,112,349.0 | +1.08% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $92.43 | $89.88 | $2.55 | 3,551,386.0 | +0.00% |
| 2026-04 | $92.53 | $81.25 | $11.28 | 96,530,462.0 | -0.03% |
| 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% |
1.78%
0.60%
자본화:
|
볼륨(24시간):