Stockscreener 앱 받기
0.50%
시간 외 거래:
Oneok Inc 주식 (OKE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-23 | $91.90 | $89.90 | $2.00 | 3,033,697.0 | +0.50% |
| 2026-09-22 | $92.81 | $90.09 | $2.72 | 3,330,174.0 | -1.86% |
| 2026-09-21 | $93.11 | $91.63 | $1.48 | 3,226,119.0 | -1.78% |
| 2026-09-18 | $95.01 | $92.28 | $2.73 | 11,891,813.0 | +0.26% |
| 2026-09-17 | $94.05 | $91.75 | $2.30 | 3,463,356.0 | +0.56% |
| 2026-09-16 | $94.43 | $91.88 | $2.55 | 2,974,344.0 | -2.13% |
| 2026-09-15 | $97.66 | $94.42 | $3.24 | 4,140,948.0 | -2.32% |
| 2026-09-14 | $99.04 | $95.97 | $3.07 | 3,707,178.0 | +0.36% |
| 2026-09-11 | $97.19 | $95.47 | $1.72 | 2,810,590.0 | +0.94% |
| 2026-09-10 | $96.67 | $94.96 | $1.71 | 2,277,414.0 | -0.10% |
| 2026-09-09 | $99.30 | $95.19 | $4.11 | 3,805,752.0 | -1.73% |
| 2026-09-08 | $97.83 | $95.00 | $2.83 | 2,963,144.0 | +2.18% |
| 2026-09-04 | $95.59 | $94.08 | $1.51 | 3,411,073.0 | -0.33% |
| 2026-09-03 | $96.90 | $95.45 | $1.45 | 2,392,738.0 | -0.27% |
| 2026-09-02 | $96.72 | $94.41 | $2.31 | 3,563,806.0 | +0.33% |
| 2026-09-01 | $99.84 | $95.28 | $4.56 | 4,360,227.0 | -0.33% |
| 2026-08-31 | $97.48 | $94.51 | $2.97 | 5,216,156.0 | +1.32% |
| 2026-08-28 | $95.88 | $94.55 | $1.33 | 2,605,886.0 | +0.04% |
| 2026-08-27 | $95.41 | $92.90 | $2.51 | 2,555,606.0 | -0.19% |
| 2026-08-26 | $95.03 | $91.13 | $3.90 | 3,349,145.0 | +3.49% |
| 2026-08-25 | $92.94 | $91.66 | $1.28 | 2,982,463.0 | -1.42% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $99.84 | $89.90 | $9.94 | 64,386,070.0 | -5.70% |
| 2026-08 | $97.90 | $83.48 | $14.42 | 77,201,318.0 | +5.75% |
| 2026-07 | $95.88 | $85.45 | $10.43 | 70,430,279.0 | +4.43% |
| 2026-06 | $92.14 | $83.08 | $9.06 | 80,217,314.0 | +3.57% |
| 2026-05 | $96.07 | $83.57 | $12.50 | 82,306,800.0 | -9.21% |
| 2026-04 | $92.53 | $81.25 | $11.28 | 92,979,076.0 | +2.29% |
| 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% |
0.24%
0.59%
자본화:
|
볼륨(24시간):