ONEOK, Inc. OKE
NYSE · Amerika Birleşik Devletleri · Endüstriyel Hizmetler
$85,41+0,14 (+%0,16)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $84,60 | -%0,79 | $87,60 | $85,00 | $84,32 | 69,74K |
| 2026-09-30 | $85,27 | -%1,83 | $87,60 | $87,78 | $85,18 | 3,74M |
| 2026-09-29 | $86,86 | -%1,99 | $87,59 | $88,10 | $86,06 | 4,43M |
| 2026-09-28 | $88,62 | -%0,01 | $89,60 | $89,63 | $88,28 | 3,30M |
| 2026-09-25 | $88,63 | -%2,80 | $90,70 | $90,72 | $87,74 | 2,94M |
| 2026-09-24 | $91,18 | +%0,71 | $91,51 | $92,16 | $90,37 | 2,70M |
| 2026-09-23 | $90,54 | +%0,50 | $90,75 | $91,90 | $89,90 | 3,04M |
| 2026-09-22 | $90,09 | -%1,86 | $91,43 | $92,81 | $90,09 | 3,34M |
| 2026-09-21 | $91,80 | -%1,78 | $92,58 | $93,11 | $91,63 | 3,26M |
| 2026-09-18 | $93,46 | +%0,26 | $92,63 | $95,01 | $92,28 | 12,08M |
| 2026-09-17 | $93,22 | +%0,56 | $92,15 | $94,05 | $91,75 | 3,50M |
| 2026-09-16 | $92,70 | -%2,13 | $93,35 | $94,43 | $91,88 | 2,98M |
| 2026-09-15 | $94,72 | -%2,32 | $96,88 | $97,66 | $94,42 | 4,16M |
| 2026-09-14 | $96,97 | +%0,36 | $97,60 | $99,04 | $95,97 | 3,72M |
| 2026-09-11 | $96,62 | +%0,94 | $96,06 | $97,19 | $95,47 | 2,81M |
| 2026-09-10 | $95,72 | -%0,10 | $96,67 | $96,67 | $94,96 | 2,34M |
| 2026-09-09 | $95,82 | -%1,73 | $98,94 | $99,30 | $95,20 | 4,24M |
| 2026-09-08 | $97,51 | +%2,18 | $96,10 | $97,83 | $95,00 | 2,96M |
| 2026-09-04 | $95,43 | -%0,33 | $94,90 | $95,59 | $94,08 | 3,42M |
| 2026-09-03 | $95,75 | -%0,27 | $96,46 | $96,90 | $95,45 | 2,39M |
| 2026-09-02 | $96,01 | +%0,33 | $95,16 | $96,72 | $94,41 | 3,56M |
| 2026-09-01 | $95,69 | -%0,33 | $97,70 | $99,85 | $95,28 | 4,36M |
| 2026-08-31 | $96,01 | +%1,32 | $96,49 | $97,48 | $94,51 | 5,21M |
| 2026-08-28 | $94,76 | +%0,04 | $95,25 | $95,88 | $94,55 | 2,61M |
| 2026-08-27 | $94,72 | -%0,19 | $94,39 | $95,41 | $92,90 | 2,56M |
| 2026-08-26 | $94,90 | +%3,49 | $91,40 | $95,03 | $91,13 | 3,35M |
| 2026-08-25 | $91,70 | -%1,42 | $91,96 | $92,94 | $91,66 | 2,98M |
| 2026-08-24 | $93,02 | -%0,33 | $93,29 | $93,95 | $92,16 | 3,12M |
| 2026-08-21 | $93,33 | -%1,34 | $95,05 | $95,34 | $92,91 | 3,11M |
| 2026-08-20 | $94,60 | -%1,47 | $97,04 | $97,55 | $94,41 | 2,74M |
| 2026-08-19 | $96,01 | -%1,09 | $97,68 | $97,90 | $95,33 | 3,23M |
| 2026-08-18 | $97,07 | +%1,84 | $96,54 | $97,90 | $96,33 | 5,34M |
| 2026-08-17 | $95,32 | +%0,35 | $95,17 | $95,48 | $94,32 | 3,82M |
| 2026-08-14 | $94,99 | +%2,54 | $93,50 | $95,05 | $92,82 | 2,48M |
| 2026-08-13 | $92,64 | +%0,18 | $91,96 | $93,45 | $91,66 | 3,48M |
| 2026-08-12 | $92,47 | +%1,04 | $90,93 | $92,49 | $90,84 | 3,42M |
| 2026-08-11 | $91,52 | +%1,31 | $90,28 | $91,86 | $89,93 | 3,34M |
| 2026-08-10 | $90,34 | +%4,54 | $87,32 | $90,37 | $87,32 | 3,09M |
| 2026-08-07 | $86,42 | -%1,72 | $86,87 | $88,23 | $86,20 | 2,74M |
| 2026-08-06 | $87,93 | +%0,79 | $88,82 | $89,01 | $86,74 | 5,21M |
| 2026-08-05 | $87,24 | -%0,47 | $87,85 | $87,96 | $85,28 | 3,98M |
| 2026-08-04 | $87,65 | -%0,67 | $87,67 | $87,73 | $83,48 | 7,16M |
| 2026-08-03 | $88,24 | -%2,83 | $88,44 | $88,80 | $87,45 | 4,53M |
| 2026-07-31 | $90,81 | +%1,95 | $89,30 | $90,94 | $88,74 | 5,14M |
| 2026-07-30 | $89,07 | -%1,03 | $89,03 | $89,74 | $88,19 | 3,11M |
| 2026-07-29 | $90,00 | +%1,35 | $90,26 | $91,31 | $89,19 | 3,00M |
| 2026-07-28 | $88,80 | -%0,74 | $89,52 | $90,18 | $87,64 | 4,00M |
| 2026-07-27 | $89,46 | -%3,97 | $90,86 | $91,72 | $89,39 | 4,02M |
| 2026-07-24 | $93,16 | -%0,08 | $93,47 | $95,88 | $93,07 | 4,44M |
| 2026-07-23 | $93,23 | +%1,61 | $93,00 | $93,54 | $92,42 | 3,12M |
| 2026-07-22 | $91,75 | -%0,09 | $93,01 | $93,03 | $91,56 | 3,67M |
| 2026-07-21 | $91,83 | -%1,85 | $93,56 | $93,98 | $91,62 | 3,81M |
| 2026-07-20 | $93,56 | +%0,04 | $93,57 | $94,94 | $93,31 | 3,29M |
| 2026-07-17 | $93,52 | +%0,56 | $93,51 | $94,00 | $92,72 | 3,37M |
| 2026-07-16 | $93,00 | +%2,16 | $91,33 | $93,77 | $90,89 | 3,00M |
| 2026-07-15 | $91,03 | -%0,95 | $91,80 | $92,34 | $90,20 | 3,19M |
| 2026-07-14 | $91,90 | -%0,31 | $92,05 | $93,13 | $90,60 | 3,04M |
| 2026-07-13 | $92,19 | +%2,52 | $91,49 | $93,08 | $91,05 | 3,59M |
| 2026-07-10 | $89,92 | +%0,47 | $90,31 | $90,50 | $88,33 | 2,42M |
| 2026-07-09 | $89,50 | -%1,82 | $90,88 | $91,14 | $89,43 | 2,73M |
| 2026-07-08 | $91,16 | +%0,54 | $91,13 | $92,10 | $89,94 | 3,27M |
| 2026-07-07 | $90,67 | +%3,71 | $88,48 | $91,39 | $88,45 | 2,65M |
| 2026-07-06 | $87,43 | -%0,46 | $87,75 | $88,42 | $86,80 | 3,12M |
| 2026-07-02 | $87,83 | +%2,45 | $86,65 | $88,03 | $86,03 | 3,06M |
| 2026-07-01 | $85,73 | -%1,39 | $86,53 | $87,11 | $85,45 | 3,18M |
| 2026-06-30 | $86,94 | -%2,02 | $88,85 | $89,62 | $86,90 | 6,65M |
| 2026-06-29 | $88,73 | -%0,55 | $89,89 | $90,04 | $88,32 | 3,62M |
| 2026-06-26 | $89,22 | -%0,34 | $89,64 | $90,49 | $89,01 | 5,99M |
| 2026-06-25 | $89,52 | +%2,53 | $86,87 | $89,94 | $86,82 | 2,97M |
| 2026-06-24 | $87,31 | -%0,85 | $87,00 | $87,66 | $86,11 | 3,31M |
| 2026-06-23 | $88,06 | +%2,05 | $86,36 | $88,19 | $85,65 | 3,94M |
| 2026-06-22 | $86,29 | +%1,48 | $85,02 | $86,41 | $84,15 | 5,01M |
| 2026-06-18 | $85,03 | -%0,64 | $84,68 | $85,29 | $83,08 | 9,50M |
| 2026-06-17 | $85,58 | -%0,85 | $85,96 | $86,54 | $85,18 | 3,23M |
| 2026-06-16 | $86,31 | -%1,30 | $86,49 | $87,39 | $85,49 | 3,71M |
| 2026-06-15 | $87,45 | -%3,47 | $87,42 | $88,98 | $86,14 | 3,95M |
| 2026-06-12 | $90,59 | +%1,56 | $88,90 | $91,58 | $88,49 | 3,02M |
| 2026-06-11 | $89,20 | -%1,51 | $91,29 | $92,14 | $89,15 | 3,66M |
| 2026-06-10 | $90,57 | +%3,17 | $88,44 | $91,54 | $88,37 | 2,96M |
| 2026-06-09 | $87,79 | -%0,41 | $87,68 | $88,38 | $86,57 | 2,58M |
| 2026-06-08 | $88,15 | -%0,11 | $88,52 | $89,48 | $87,85 | 2,21M |
| 2026-06-05 | $88,25 | -%0,79 | $88,83 | $89,65 | $88,04 | 2,63M |
| 2026-06-04 | $88,95 | +%2,54 | $86,99 | $89,52 | $86,53 | 3,48M |
| 2026-06-03 | $86,75 | +%0,03 | $86,77 | $88,69 | $86,69 | 3,68M |
| 2026-06-02 | $86,72 | +%2,08 | $84,95 | $86,85 | $84,95 | 2,28M |
| 2026-06-01 | $84,95 | +%1,20 | $84,92 | $86,72 | $84,51 | 3,09M |
| 2026-05-29 | $83,94 | -%3,54 | $86,00 | $87,00 | $83,57 | 8,26M |
| 2026-05-28 | $87,02 | -%1,35 | $89,25 | $89,51 | $87,01 | 3,68M |
| 2026-05-27 | $88,21 | -%2,47 | $89,28 | $89,93 | $88,05 | 3,53M |
| 2026-05-26 | $90,44 | -%3,82 | $93,54 | $93,84 | $90,36 | 4,57M |