Stockscreener 앱 받기
1.02%
Oneok Inc 주식 (OKE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-22 | $83.72 | $82.30 | $1.42 | 236,789.0 | +1.21% |
| 2025-04-21 | $85.73 | $80.94 | $4.79 | 3,476,622.0 | -5.11% |
| 2025-04-17 | $88.13 | $85.89 | $2.23 | 2,756,342.0 | +1.69% |
| 2025-04-16 | $86.22 | $84.16 | $2.06 | 2,675,236.0 | +0.76% |
| 2025-04-15 | $86.07 | $83.47 | $2.60 | 3,120,315.0 | +0.94% |
| 2025-04-14 | $84.90 | $82.31 | $2.59 | 3,238,835.0 | +0.99% |
| 2025-04-11 | $82.91 | $78.82 | $4.09 | 3,775,314.0 | +1.62% |
| 2025-04-10 | $82.90 | $78.55 | $4.35 | 5,157,769.0 | -4.27% |
| 2025-04-09 | $85.98 | $75.55 | $10.43 | 7,615,950.0 | +7.81% |
| 2025-04-08 | $84.50 | $77.27 | $7.23 | 6,543,555.0 | -2.72% |
| 2025-04-07 | $83.85 | $75.47 | $8.38 | 11,222,330.0 | +0.06% |
| 2025-04-04 | $89.60 | $80.46 | $9.14 | 11,061,766.0 | -12.77% |
| 2025-04-03 | $97.41 | $92.52 | $4.89 | 5,843,743.0 | -7.64% |
| 2025-04-02 | $100.6 | $98.21 | $2.36 | 2,148,234.0 | +0.87% |
| 2025-04-01 | $99.70 | $97.63 | $2.07 | 2,035,341.0 | +0.28% |
| 2025-03-31 | $99.71 | $97.97 | $1.74 | 3,714,097.0 | +0.75% |
| 2025-03-28 | $99.12 | $97.29 | $1.83 | 2,167,553.0 | -0.20% |
| 2025-03-27 | $101.3 | $98.23 | $3.04 | 2,503,377.0 | -2.55% |
| 2025-03-26 | $103.6 | $100.9 | $2.72 | 2,664,327.0 | -1.09% |
| 2025-03-25 | $103.6 | $102.2 | $1.46 | 2,614,026.0 | +0.08% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $100.6 | $75.47 | $25.09 | 70,908,141.0 | -16.54% |
| 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% |
1.46%
2.66%
자본화:
|
볼륨(24시간):