Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne OKE.US
81.00+1.06(+1.33%)(czas lokalny: 31.05.2024 16:00)Oneok Inc.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
31.05.2024 | 79.95 | 81.07 | 79.94 | 81.00 | 4 852 921 | 0 |
30.05.2024 | 79.58 | 80.22 | 79.58 | 79.94 | 1 795 718 | 0 |
29.05.2024 | 80.75 | 80.75 | 79.39 | 79.59 | 2 320 861 | 0 |
28.05.2024 | 81.00 | 81.54 | 80.62 | 80.96 | 2 167 299 | 0 |
24.05.2024 | 80.59 | 80.85 | 80.85 | 80.85 | 1 462 768 | 0 |
23.05.2024 | 81.77 | 81.97 | 80.17 | 80.19 | 2 093 702 | 0 |
22.05.2024 | 82.72 | 82.77 | 81.25 | 81.66 | 1 910 511 | 0 |
21.05.2024 | 82.71 | 83.31 | 82.49 | 83.01 | 1 447 251 | 0 |
20.05.2024 | 83.00 | 83.09 | 82.45 | 82.71 | 1 630 657 | 0 |
17.05.2024 | 82.70 | 83.05 | 81.88 | 82.63 | 2 147 759 | 0 |
16.05.2024 | 81.50 | 82.82 | 81.50 | 82.24 | 2 004 297 | 0 |
15.05.2024 | 81.72 | 82.27 | 81.27 | 81.61 | 2 525 306 | 0 |
14.05.2024 | 80.62 | 81.80 | 80.43 | 81.68 | 2 351 954 | 0 |
13.05.2024 | 80.25 | 81.11 | 80.16 | 80.60 | 2 576 946 | 0 |
10.05.2024 | 80.32 | 80.67 | 79.63 | 80.07 | 1 695 159 | 0 |
09.05.2024 | 79.23 | 80.05 | 79.06 | 80.03 | 1 814 990 | 0 |
08.05.2024 | 78.03 | 79.32 | 77.64 | 79.14 | 2 201 559 | 0 |
07.05.2024 | 78.52 | 79.01 | 78.25 | 78.37 | 2 273 324 | 0 |
06.05.2024 | 77.62 | 78.59 | 77.37 | 78.07 | 2 199 397 | 0 |
03.05.2024 | 77.12 | 77.34 | 76.23 | 77.23 | 2 207 690 | 0 |
02.05.2024 | 77.98 | 78.19 | 76.65 | 76.95 | 2 615 813 | 0 |
01.05.2024 | 77.59 | 79.00 | 76.57 | 76.92 | 4 847 620 | 0 |
30.04.2024 | 80.36 | 80.48 | 78.83 | 79.12 | 4 137 343 | 0 |
29.04.2024 | 80.84 | 81.44 | 80.89 | 81.42 | 2 590 749 | 0 |
26.04.2024 | 81.30 | 81.41 | 80.59 | 81.06 | 1 554 668 | 0 |
25.04.2024 | 80.87 | 81.81 | 80.28 | 81.38 | 2 076 352 | 0 |
24.04.2024 | 80.00 | 81.12 | 79.56 | 80.95 | 1 772 523 | 0 |
23.04.2024 | 79.67 | 80.47 | 79.32 | 80.35 | 1 889 519 | 0 |
22.04.2024 | 79.56 | 80.84 | 78.89 | 79.91 | 2 269 479 | 0 |
19.04.2024 | 78.10 | 79.95 | 77.92 | 79.63 | 3 044 361 | 0 |
18.04.2024 | 77.72 | 78.22 | 77.38 | 77.88 | 2 304 949 | 0 |
17.04.2024 | 77.45 | 78.20 | 77.01 | 77.68 | 2 603 973 | 0 |
16.04.2024 | 77.95 | 78.28 | 76.29 | 77.08 | 3 633 461 | 0 |
15.04.2024 | 79.26 | 79.64 | 77.55 | 77.85 | 2 667 635 | 0 |
12.04.2024 | 79.53 | 80.25 | 78.34 | 78.70 | 3 667 517 | 0 |
11.04.2024 | 79.31 | 79.37 | 78.46 | 79.34 | 3 170 482 | 0 |
10.04.2024 | 79.29 | 79.50 | 78.55 | 79.06 | 3 343 319 | 0 |
09.04.2024 | 80.26 | 80.26 | 78.95 | 79.87 | 2 673 463 | 0 |
08.04.2024 | 79.95 | 80.69 | 79.65 | 79.98 | 2 312 524 | 0 |
05.04.2024 | 79.25 | 79.78 | 78.66 | 79.65 | 1 976 216 | 0 |
04.04.2024 | 80.50 | 80.81 | 79.02 | 79.22 | 3 079 713 | 0 |
03.04.2024 | 80.16 | 80.44 | 79.80 | 80.15 | 2 784 226 | 0 |
02.04.2024 | 79.95 | 80.23 | 79.51 | 80.00 | 2 180 087 | 0 |
01.04.2024 | 80.17 | 80.20 | 79.32 | 79.71 | 1 599 125 | 0 |
28.03.2024 | 79.90 | 80.17 | 80.17 | 80.17 | 3 070 737 | 0 |
27.03.2024 | 78.69 | 79.61 | 78.62 | 79.60 | 3 374 298 | 0 |
26.03.2024 | 79.25 | 79.49 | 78.58 | 78.67 | 2 638 905 | 0 |
25.03.2024 | 79.30 | 80.22 | 78.99 | 79.32 | 2 544 655 | 0 |
22.03.2024 | 79.67 | 79.78 | 78.95 | 79.03 | 2 401 377 | 0 |
21.03.2024 | 79.11 | 79.89 | 78.83 | 79.47 | 2 787 495 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus