Oneok Inc. 주식 (OKE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2024-05-17 | $83.05 | $81.88 | $1.17 | 2,137,561.0 | +0.47% |
2024-05-16 | $82.82 | $81.50 | $1.32 | 1,959,551.0 | +0.77% |
2024-05-15 | $82.27 | $81.27 | $1.00 | 2,500,069.0 | -0.09% |
2024-05-14 | $81.80 | $80.43 | $1.37 | 2,323,742.0 | +1.34% |
2024-05-13 | $81.11 | $80.16 | $0.955 | 2,537,014.0 | +0.66% |
2024-05-10 | $80.67 | $79.63 | $1.04 | 1,645,995.0 | +0.05% |
2024-05-09 | $80.05 | $79.06 | $0.985 | 1,776,871.0 | +1.12% |
2024-05-08 | $79.31 | $77.64 | $1.67 | 2,112,830.0 | +0.98% |
2024-05-07 | $79.01 | $78.25 | $0.76 | 2,125,105.0 | +0.38% |
2024-05-06 | $78.59 | $77.37 | $1.22 | 2,178,812.0 | +1.09% |
2024-05-03 | $77.34 | $76.23 | $1.11 | 2,171,436.0 | +0.36% |
2024-05-02 | $78.19 | $76.66 | $1.53 | 2,459,127.0 | +0.04% |
2024-05-01 | $79.00 | $76.57 | $2.43 | 4,797,759.0 | -2.78% |
2024-04-30 | $80.45 | $78.83 | $1.62 | 4,097,282.0 | -2.82% |
2024-04-29 | $81.44 | $80.84 | $0.60 | 2,740,089.0 | +0.44% |
2024-04-26 | $81.41 | $80.59 | $0.815 | 1,496,923.0 | -0.39% |
2024-04-25 | $81.81 | $80.28 | $1.53 | 2,041,388.0 | +0.53% |
2024-04-24 | $81.12 | $79.56 | $1.56 | 1,749,746.0 | +0.75% |
2024-04-23 | $80.47 | $79.32 | $1.15 | 1,810,576.0 | +0.55% |
2024-04-22 | $80.84 | $78.89 | $1.95 | 2,232,521.0 | +0.35% |
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 2024
월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2024-05 | $83.05 | $76.23 | $6.82 | 32,863,433.0 | +4.44% |
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% |
Oneok Inc. 주식 (OKE) 가격 이력 2022
월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2022-12 | $68.17 | $62.67 | $5.50 | 48,284,301.0 | -1.82% |
2022-11 | $67.50 | $57.84 | $9.66 | 54,624,873.0 | +12.81% |
2022-10 | $59.77 | $52.47 | $7.30 | 51,548,697.0 | +15.77% |
2022-09 | $64.13 | $50.50 | $13.63 | 59,759,248.0 | -16.32% |
2022-08 | $66.86 | $56.74 | $10.12 | 52,281,733.0 | +2.49% |
2022-07 | $60.97 | $52.76 | $8.21 | 48,516,938.0 | +7.64% |
2022-06 | $69.72 | $52.19 | $17.53 | 65,515,832.0 | -15.72% |
2022-05 | $67.85 | $61.35 | $6.50 | 59,322,719.0 | +3.98% |
2022-04 | $75.07 | $63.14 | $11.93 | 48,480,993.0 | -10.34% |
2022-03 | $72.37 | $62.20 | $10.17 | 75,054,729.0 | +8.16% |
2022-02 | $65.73 | $59.23 | $6.50 | 52,027,969.0 | +7.61% |
2022-01 | $63.55 | $55.55 | $8.00 | 57,430,930.0 | +3.27% |
자본화:
|
볼륨(24시간):