Hot Features
Premium
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 |
|---|---|---|---|---|---|---|---|
| Mar 06 2025 | 89.74 | -2.13 | -2.32% | 91.00 | 91.3831 | 88.5658 | 4,621,683 |
| Mar 05 2025 | 91.87 | -1.92 | -2.05% | 92.56 | 93.50 | 90.41 | 4,906,543 |
| Mar 04 2025 | 93.79 | -2.97 | -3.07% | 95.25 | 95.7599 | 92.64 | 4,216,008 |
| Mar 03 2025 | 96.76 | -3.63 | -3.62% | 100.39 | 101.48 | 96.00 | 3,557,356 |
| Feb 28 2025 | 100.39 | 3.75 | 3.88% | 97.05 | 100.44 | 96.9742 | 7,082,424 |
| Feb 27 2025 | 96.64 | 0.88 | 0.92% | 95.98 | 97.69 | 95.1493 | 3,178,195 |
| Feb 26 2025 | 95.76 | -0.01 | -0.01% | 95.21 | 96.32 | 94.40 | 3,242,323 |
| Feb 25 2025 | 95.77 | -2.35 | -2.40% | 98.16 | 98.88 | 92.36 | 7,094,289 |
| Feb 24 2025 | 98.12 | 0.02 | 0.02% | 98.70 | 99.93 | 97.30 | 4,543,608 |
| Feb 21 2025 | 98.10 | -0.53 | -0.54% | 98.08 | 99.46 | 97.32 | 4,112,776 |
| Feb 20 2025 | 98.63 | -0.57 | -0.57% | 98.81 | 99.00 | 96.60 | 2,985,865 |
| Feb 19 2025 | 99.20 | 0.56 | 0.57% | 98.60 | 100.01 | 98.27 | 2,726,182 |
| Feb 18 2025 | 98.64 | 0.79 | 0.81% | 97.95 | 99.25 | 97.04 | 3,457,604 |
| Feb 14 2025 | 97.85 | -1.12 | -1.13% | 99.12 | 99.69 | 97.81 | 2,806,654 |
| Feb 13 2025 | 98.97 | 1.35 | 1.38% | 97.49 | 99.20 | 97.086 | 4,336,497 |
| Feb 12 2025 | 97.62 | -1.31 | -1.32% | 97.46 | 100.05 | 97.27 | 3,754,344 |
| Feb 11 2025 | 98.93 | 0.24 | 0.24% | 98.41 | 99.79 | 97.44 | 3,359,195 |
| Feb 10 2025 | 98.69 | 2.88 | 3.01% | 96.76 | 100.0528 | 96.76 | 5,103,835 |
| Feb 07 2025 | 95.81 | -0.01 | -0.01% | 95.75 | 96.35 | 94.77 | 3,746,712 |
| Feb 06 2025 | 95.82 | -2.09 | -2.13% | 97.97 | 98.255 | 95.11 | 3,962,883 |
| Feb 05 2025 | 97.91 | 0.89 | 0.92% | 97.77 | 98.60 | 97.04 | 3,666,283 |
| Feb 04 2025 | 97.02 | -0.61 | -0.62% | 99.00 | 99.64 | 96.7301 | 4,224,335 |
| Feb 03 2025 | 97.63 | 0.46 | 0.47% | 95.21 | 98.15 | 94.5747 | 4,699,630 |
| Jan 31 2025 | 97.17 | -2.70 | -2.70% | 99.95 | 100.00 | 96.82 | 5,792,918 |
| Jan 30 2025 | 99.87 | -0.51 | -0.51% | 101.35 | 101.405 | 99.61 | 15,869,689 |
| Jan 29 2025 | 100.38 | -0.22 | -0.22% | 100.67 | 102.25 | 99.525 | 5,078,019 |
| Jan 28 2025 | 100.60 | 0.15 | 0.15% | 101.06 | 101.355 | 99.52 | 4,435,117 |
| Jan 27 2025 | 100.45 | -4.08 | -3.90% | 102.705 | 103.18 | 99.53 | 5,330,027 |
| Jan 24 2025 | 104.53 | -1.77 | -1.67% | 104.75 | 105.86 | 104.13 | 3,079,064 |
| Jan 23 2025 | 106.30 | 0.00 | 0.00% | 106.30 | 106.30 | 106.30 | 0 |
| Jan 22 2025 | 106.30 | -3.55 | -3.23% | 110.61 | 110.62 | 105.98 | 3,107,991 |
| Jan 21 2025 | 109.85 | 0.89 | 0.82% | 108.96 | 111.02 | 108.96 | 3,215,354 |
| Jan 17 2025 | 108.96 | 0.30 | 0.28% | 108.57 | 110.03 | 107.70 | 3,085,929 |
| Jan 16 2025 | 108.66 | 1.78 | 1.67% | 106.61 | 108.68 | 106.61 | 2,851,016 |
| Jan 15 2025 | 106.88 | 0.84 | 0.79% | 107.22 | 107.47 | 105.95 | 2,770,842 |
| Jan 14 2025 | 106.04 | 2.06 | 1.98% | 104.15 | 107.17 | 103.9475 | 2,569,294 |
| Jan 13 2025 | 103.98 | 2.23 | 2.19% | 102.24 | 104.39 | 101.245 | 3,495,570 |
| Jan 10 2025 | 101.75 | -1.10 | -1.07% | 102.85 | 103.57 | 100.91 | 3,022,753 |
| Jan 08 2025 | 102.85 | 1.24 | 1.22% | 101.32 | 103.19 | 101.1664 | 2,735,912 |
| Jan 07 2025 | 101.61 | -0.01 | -0.01% | 102.02 | 102.66 | 101.00 | 2,101,848 |
| Jan 06 2025 | 101.62 | -1.28 | -1.24% | 103.50 | 103.74 | 101.125 | 3,008,816 |
| Jan 03 2025 | 102.90 | 1.13 | 1.11% | 102.48 | 103.77 | 102.23 | 2,398,980 |
| Jan 02 2025 | 101.77 | 1.37 | 1.36% | 101.48 | 102.44 | 100.82 | 2,675,893 |
| Dec 31 2024 | 100.40 | -0.38 | -0.38% | 101.00 | 101.43 | 100.04 | 2,318,225 |
| Dec 30 2024 | 100.78 | -0.05 | -0.05% | 100.72 | 101.47 | 99.53 | 2,433,522 |
| Dec 27 2024 | 100.83 | -0.42 | -0.41% | 100.79 | 101.51 | 100.21 | 1,928,365 |
| Dec 26 2024 | 101.25 | -0.94 | -0.92% | 101.91 | 102.04 | 100.77 | 1,971,626 |
| Dec 24 2024 | 102.19 | 1.22 | 1.21% | 101.46 | 102.31 | 100.92 | 1,153,899 |
| Dec 23 2024 | 100.97 | 0.89 | 0.89% | 99.63 | 101.17 | 98.61 | 2,249,586 |
| Dec 20 2024 | 100.08 | 2.42 | 2.48% | 97.70 | 100.5201 | 97.22 | 8,590,530 |
| Dec 19 2024 | 97.66 | 0.02 | 0.02% | 98.63 | 99.21 | 97.39 | 3,719,380 |
| Dec 18 2024 | 97.64 | -4.14 | -4.07% | 101.42 | 101.51 | 97.59 | 3,846,988 |
| Dec 17 2024 | 101.78 | -1.07 | -1.04% | 101.88 | 102.24 | 100.12 | 3,707,081 |
| Dec 16 2024 | 102.85 | -1.18 | -1.13% | 103.96 | 104.05 | 102.335 | 2,941,474 |
| Dec 13 2024 | 104.03 | -0.44 | -0.42% | 104.55 | 105.00 | 103.52 | 1,801,754 |
| Dec 12 2024 | 104.47 | 0.14 | 0.13% | 104.20 | 105.28 | 103.80 | 2,015,217 |
| Dec 11 2024 | 104.33 | -0.01 | -0.01% | 105.02 | 105.88 | 104.1465 | 2,681,173 |
| Dec 10 2024 | 104.34 | -0.78 | -0.74% | 105.96 | 105.96 | 104.08 | 2,628,464 |
| Dec 09 2024 | 105.12 | -3.88 | -3.56% | 109.44 | 109.60 | 104.82 | 3,093,004 |
