Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne OKE.US
85.06+0.38(+0.45%)(czas lokalny: 16.07.2024 16:00)Oneok Inc.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
16.07.2024 | 84.82 | 85.15 | 84.28 | 85.06 | 1 550 587 | 0 |
15.07.2024 | 85.00 | 85.77 | 84.59 | 84.68 | 2 057 425 | 0 |
12.07.2024 | 83.50 | 84.84 | 83.19 | 84.66 | 2 178 901 | 0 |
11.07.2024 | 82.25 | 83.34 | 81.97 | 82.90 | 1 459 876 | 0 |
10.07.2024 | 82.07 | 82.39 | 81.79 | 82.32 | 1 377 623 | 0 |
09.07.2024 | 81.82 | 82.86 | 81.71 | 82.42 | 1 582 261 | 0 |
08.07.2024 | 82.12 | 82.69 | 81.92 | 82.00 | 1 406 378 | 0 |
05.07.2024 | 82.68 | 82.74 | 81.89 | 82.25 | 1 285 718 | 0 |
03.07.2024 | 82.23 | 83.25 | 82.10 | 82.80 | 1 564 905 | 0 |
02.07.2024 | 82.34 | 82.66 | 81.72 | 82.33 | 1 820 163 | 0 |
01.07.2024 | 81.75 | 81.95 | 80.95 | 81.72 | 1 703 351 | 0 |
28.06.2024 | 81.28 | 81.64 | 80.64 | 81.55 | 4 253 775 | 0 |
27.06.2024 | 80.78 | 81.14 | 80.37 | 80.75 | 1 566 466 | 0 |
26.06.2024 | 81.10 | 81.20 | 80.43 | 80.53 | 1 948 930 | 0 |
25.06.2024 | 80.91 | 81.10 | 80.55 | 81.02 | 2 162 434 | 0 |
24.06.2024 | 79.88 | 81.35 | 79.90 | 80.89 | 2 303 102 | 0 |
21.06.2024 | 81.41 | 81.48 | 79.59 | 79.88 | 6 783 556 | 0 |
20.06.2024 | 79.98 | 81.29 | 79.76 | 81.05 | 2 944 716 | 0 |
18.06.2024 | 79.20 | 80.06 | 80.06 | 80.06 | 2 250 992 | 0 |
17.06.2024 | 78.12 | 79.53 | 77.82 | 79.05 | 2 262 450 | 0 |
14.06.2024 | 78.52 | 78.78 | 77.82 | 78.10 | 2 372 381 | 0 |
13.06.2024 | 79.75 | 80.10 | 78.60 | 78.76 | 2 920 792 | 0 |
12.06.2024 | 80.30 | 80.56 | 79.83 | 80.19 | 2 005 646 | 0 |
11.06.2024 | 79.57 | 79.94 | 78.79 | 79.64 | 2 219 901 | 0 |
10.06.2024 | 78.92 | 80.33 | 78.68 | 80.02 | 2 589 132 | 0 |
07.06.2024 | 78.65 | 79.07 | 77.80 | 78.65 | 2 460 386 | 0 |
06.06.2024 | 78.68 | 79.31 | 78.37 | 78.95 | 2 641 237 | 0 |
05.06.2024 | 79.17 | 79.34 | 78.41 | 79.16 | 2 675 153 | 0 |
04.06.2024 | 78.75 | 79.14 | 77.88 | 79.04 | 2 864 135 | 0 |
03.06.2024 | 80.76 | 80.95 | 78.69 | 79.54 | 2 679 466 | 0 |
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 |
Biznesradar bez reklam? Sprawdź BR Plus