Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
OKE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 77.88 | 0.20 | 0.26% | 77.72 | 78.22 | 77.38 | 2,314,664 |
| Apr 17 2024 | 77.68 | 0.60 | 0.78% | 77.45 | 78.20 | 77.01 | 2,647,219 |
| Apr 16 2024 | 77.08 | -0.77 | -0.99% | 77.95 | 78.28 | 76.29 | 3,633,410 |
| Apr 15 2024 | 77.85 | -0.85 | -1.08% | 79.26 | 79.64 | 77.545 | 2,719,188 |
| Apr 12 2024 | 78.70 | -0.64 | -0.81% | 79.53 | 80.25 | 78.34 | 3,692,810 |
| Apr 11 2024 | 79.34 | 0.28 | 0.35% | 79.31 | 79.37 | 78.46 | 3,246,466 |
| Apr 10 2024 | 79.06 | -0.81 | -1.01% | 79.29 | 79.50 | 78.55 | 3,399,107 |
| Apr 09 2024 | 79.87 | -0.11 | -0.14% | 80.26 | 80.32 | 78.95 | 2,675,690 |
| Apr 08 2024 | 79.98 | 0.33 | 0.41% | 79.95 | 80.69 | 79.65 | 2,324,308 |
| Apr 05 2024 | 79.65 | 0.43 | 0.54% | 79.25 | 79.785 | 78.66 | 1,977,985 |
| Apr 04 2024 | 79.22 | -0.93 | -1.16% | 80.45 | 80.81 | 79.015 | 3,102,611 |
| Apr 03 2024 | 80.15 | 0.15 | 0.19% | 80.16 | 80.445 | 79.80 | 2,922,741 |
| Apr 02 2024 | 80.00 | 0.29 | 0.36% | 79.95 | 80.22 | 79.51 | 2,185,540 |
| Apr 01 2024 | 79.71 | -0.46 | -0.57% | 80.20 | 80.20 | 79.32 | 1,657,235 |
| Mar 28 2024 | 80.17 | 0.57 | 0.72% | 79.90 | 80.53 | 79.505 | 3,067,466 |
| Mar 27 2024 | 79.60 | 0.93 | 1.18% | 78.69 | 79.61 | 78.62 | 3,381,041 |
| Mar 26 2024 | 78.67 | -0.65 | -0.82% | 79.25 | 79.49 | 78.58 | 2,632,629 |
| Mar 25 2024 | 79.32 | 0.29 | 0.37% | 79.30 | 80.22 | 78.99 | 2,547,697 |
| Mar 22 2024 | 79.03 | -0.44 | -0.55% | 79.67 | 79.775 | 78.95 | 2,405,929 |
| Mar 21 2024 | 79.47 | 0.54 | 0.68% | 79.11 | 79.89 | 78.83 | 2,787,630 |
| Mar 20 2024 | 78.93 | 0.54 | 0.69% | 78.10 | 79.19 | 78.03 | 1,872,652 |
| Mar 19 2024 | 78.39 | 0.60 | 0.77% | 78.00 | 78.62 | 77.69 | 2,085,147 |
| Mar 18 2024 | 77.79 | 0.79 | 1.03% | 77.10 | 77.89 | 76.94 | 2,306,916 |
| Mar 15 2024 | 77.00 | -0.11 | -0.14% | 76.79 | 77.91 | 76.79 | 9,521,540 |
| Mar 14 2024 | 77.11 | -0.01 | -0.01% | 76.93 | 77.398 | 76.31 | 2,620,200 |
| Mar 13 2024 | 77.12 | -0.53 | -0.68% | 78.05 | 78.37 | 77.04 | 2,602,892 |
| Mar 12 2024 | 77.65 | 0.36 | 0.47% | 77.26 | 77.76 | 77.04 | 2,002,633 |
| Mar 11 2024 | 77.29 | 0.13 | 0.17% | 76.74 | 77.53 | 76.73 | 2,364,852 |
| Mar 08 2024 | 77.16 | -0.28 | -0.36% | 77.26 | 77.685 | 76.9001 | 2,111,789 |
| Mar 07 2024 | 77.44 | -0.15 | -0.19% | 77.71 | 78.18 | 77.34 | 1,868,379 |
| Mar 06 2024 | 77.59 | 0.07 | 0.09% | 77.77 | 77.91 | 76.86 | 2,621,841 |
| Mar 05 2024 | 77.52 | 0.96 | 1.25% | 76.68 | 78.185 | 76.35 | 3,528,368 |
| Mar 04 2024 | 76.56 | 1.43 | 1.90% | 76.86 | 76.88 | 75.69 | 4,360,304 |
| Mar 01 2024 | 75.13 | 0.01 | 0.01% | 75.47 | 75.50 | 74.8058 | 2,465,802 |
| Feb 29 2024 | 75.12 | 0.75 | 1.01% | 74.50 | 75.33 | 74.39 | 5,043,289 |
| Feb 28 2024 | 74.37 | 0.00 | 0.00% | 74.37 | 74.85 | 73.89 | 2,883,319 |
| Feb 27 2024 | 74.37 | 1.46 | 2.00% | 73.88 | 75.68 | 73.395 | 6,118,095 |
| Feb 26 2024 | 72.91 | -0.06 | -0.08% | 72.78 | 73.67 | 72.44 | 3,663,705 |
| Feb 23 2024 | 72.97 | -0.75 | -1.02% | 73.44 | 73.56 | 72.92 | 3,075,467 |
| Feb 22 2024 | 73.72 | 0.39 | 0.53% | 73.10 | 73.83 | 72.725 | 3,242,338 |
| Feb 21 2024 | 73.33 | 1.64 | 2.29% | 71.91 | 73.40 | 71.85 | 2,896,679 |
| Feb 20 2024 | 71.69 | -0.30 | -0.42% | 72.03 | 72.345 | 71.505 | 2,837,714 |
| Feb 16 2024 | 71.99 | 0.93 | 1.31% | 71.00 | 72.505 | 70.935 | 3,226,142 |
| Feb 15 2024 | 71.06 | 1.95 | 2.82% | 69.01 | 71.42 | 69.01 | 3,600,752 |
| Feb 14 2024 | 69.11 | -0.37 | -0.53% | 70.17 | 70.29 | 68.65 | 3,221,605 |
| Feb 13 2024 | 69.48 | -0.75 | -1.07% | 70.06 | 70.35 | 68.99 | 3,167,952 |
| Feb 12 2024 | 70.23 | 1.19 | 1.72% | 69.06 | 70.345 | 69.06 | 2,704,144 |
| Feb 09 2024 | 69.04 | 0.07 | 0.10% | 68.94 | 69.4935 | 68.71 | 2,151,513 |
| Feb 08 2024 | 68.97 | 0.43 | 0.63% | 68.78 | 69.04 | 68.21 | 2,809,738 |
| Feb 07 2024 | 68.54 | 0.60 | 0.88% | 68.26 | 68.615 | 67.81 | 2,643,266 |
| Feb 06 2024 | 67.94 | -0.15 | -0.22% | 68.10 | 68.375 | 67.67 | 2,472,804 |
| Feb 05 2024 | 68.09 | -0.20 | -0.29% | 67.73 | 68.60 | 67.05 | 2,479,269 |
| Feb 02 2024 | 68.29 | -0.19 | -0.28% | 68.10 | 68.65 | 67.22 | 2,391,420 |
| Feb 01 2024 | 68.48 | 0.23 | 0.34% | 68.42 | 69.5082 | 68.10 | 2,844,915 |
| Jan 31 2024 | 68.25 | -1.58 | -2.26% | 69.95 | 70.015 | 68.205 | 3,324,232 |
| Jan 30 2024 | 69.83 | 0.18 | 0.26% | 69.06 | 69.9277 | 69.00 | 2,381,696 |
| Jan 29 2024 | 69.65 | -0.79 | -1.12% | 69.45 | 69.67 | 68.60 | 2,691,001 |
| Jan 26 2024 | 70.44 | 0.15 | 0.21% | 70.25 | 70.52 | 69.915 | 2,755,856 |
| Jan 25 2024 | 70.29 | 1.43 | 2.08% | 69.31 | 70.30 | 68.99 | 2,569,772 |
| Jan 24 2024 | 68.86 | -0.12 | -0.17% | 69.40 | 69.50 | 68.39 | 2,737,495 |
| Jan 23 2024 | 68.98 | -0.40 | -0.58% | 69.20 | 69.68 | 68.83 | 3,136,013 |
| Jan 22 2024 | 69.38 | -0.66 | -0.94% | 69.93 | 70.55 | 69.275 | 3,573,478 |
