Stockscreener 앱 받기
2.48%
시간 외 거래:
Oneok Inc 주식 (OKE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $100.5 | $97.22 | $3.30 | 6,941,359.0 | +2.48% |
| 2024-12-19 | $99.21 | $97.39 | $1.82 | 3,568,781.0 | +0.02% |
| 2024-12-18 | $101.5 | $97.59 | $3.92 | 3,209,006.0 | -4.07% |
| 2024-12-17 | $102.2 | $100.1 | $2.12 | 3,514,293.0 | -1.04% |
| 2024-12-16 | $104.0 | $102.3 | $1.72 | 2,867,767.0 | -1.13% |
| 2024-12-13 | $105.0 | $103.5 | $1.48 | 1,720,336.0 | -0.42% |
| 2024-12-12 | $105.3 | $103.8 | $1.48 | 1,962,963.0 | +0.13% |
| 2024-12-11 | $105.9 | $104.1 | $1.73 | 2,427,546.0 | -0.01% |
| 2024-12-10 | $106.0 | $104.1 | $1.88 | 2,541,975.0 | -0.74% |
| 2024-12-09 | $109.5 | $104.8 | $4.69 | 2,914,365.0 | -3.56% |
| 2024-12-06 | $110.4 | $108.1 | $2.26 | 2,062,092.0 | -1.02% |
| 2024-12-05 | $110.7 | $108.8 | $1.85 | 2,091,844.0 | +1.27% |
| 2024-12-04 | $110.3 | $107.7 | $2.58 | 2,845,755.0 | -1.60% |
| 2024-12-03 | $111.5 | $110.0 | $1.53 | 2,324,699.0 | +0.06% |
| 2024-12-02 | $113.6 | $109.8 | $3.83 | 2,833,833.0 | -2.78% |
| 2024-11-29 | $114.3 | $112.9 | $1.35 | 1,390,241.0 | +0.90% |
| 2024-11-27 | $113.3 | $111.7 | $1.54 | 2,072,422.0 | -0.76% |
| 2024-11-26 | $114.1 | $111.9 | $2.23 | 4,641,006.0 | +1.73% |
| 2024-11-25 | $117.5 | $108.9 | $8.68 | 9,041,230.0 | -4.72% |
| 2024-11-22 | $118.1 | $116.6 | $1.47 | 3,231,637.0 | +0.26% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $113.6 | $97.22 | $16.41 | 50,767,973.0 | -11.90% |
| 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% |
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% |
2.32%
자본화:
|
볼륨(24시간):