OKE(OKE)
OKE
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/17/2026 | $82.89 | $83.88 | $81.25 | $83.51 | 5.34M |
| 4/16/2026 | $84.29 | $85.55 | $84.00 | $85.21 | 2.55M |
| 4/15/2026 | $84.32 | $85.16 | $83.98 | $84.10 | 3.25M |
| 4/14/2026 | $84.54 | $84.98 | $82.81 | $84.84 | 3.96M |
| 4/13/2026 | $86.88 | $87.15 | $84.60 | $85.33 | 4.27M |
| 4/10/2026 | $85.51 | $86.77 | $85.09 | $86.21 | 3.79M |
| 4/9/2026 | $86.68 | $88.87 | $86.01 | $86.18 | 4.14M |
| 4/8/2026 | $85.45 | $86.97 | $84.10 | $86.77 | 7.95M |
| 4/7/2026 | $88.86 | $91.34 | $88.65 | $90.63 | 4.28M |
| 4/6/2026 | $87.86 | $88.75 | $87.77 | $88.50 | 2.67M |
| 4/2/2026 | $89.45 | $89.96 | $87.68 | $88.30 | 5.13M |
| 4/1/2026 | $89.20 | $90.08 | $86.07 | $87.36 | 5.74M |
| 3/31/2026 | $93.60 | $93.77 | $88.78 | $90.39 | 8.70M |
| 3/30/2026 | $94.58 | $95.21 | $92.50 | $92.96 | 4.97M |
| 3/27/2026 | $93.60 | $95.30 | $93.28 | $93.96 | 4.82M |
| 3/26/2026 | $91.85 | $94.29 | $91.80 | $93.57 | 3.91M |
| 3/25/2026 | $90.14 | $92.89 | $89.88 | $92.12 | 4.92M |
| 3/24/2026 | $90.44 | $92.02 | $90.29 | $90.94 | 4.07M |
| 3/23/2026 | $87.27 | $90.31 | $87.05 | $89.92 | 6.47M |
| 3/20/2026 | $89.47 | $92.14 | $89.10 | $89.21 | 19.37M |
| 3/19/2026 | $86.78 | $89.29 | $86.58 | $88.39 | 4.90M |
| 3/18/2026 | $86.60 | $86.60 | $84.89 | $86.19 | 4.43M |
| 3/17/2026 | $86.45 | $87.39 | $86.28 | $86.56 | 3.28M |
| 3/16/2026 | $85.57 | $85.88 | $84.66 | $85.32 | 3.37M |
| 3/13/2026 | $85.00 | $85.93 | $84.50 | $85.36 | 3.43M |
| 3/12/2026 | $85.95 | $87.33 | $84.93 | $84.93 | 4.14M |
| 3/11/2026 | $85.51 | $85.93 | $84.63 | $85.76 | 3.15M |
| 3/10/2026 | $85.76 | $86.53 | $84.24 | $84.68 | 4.76M |
| 3/9/2026 | $86.88 | $87.70 | $85.30 | $85.96 | 6.13M |
| 3/6/2026 | $86.30 | $87.05 | $84.74 | $86.93 | 5.57M |
| 3/5/2026 | $84.56 | $86.82 | $84.31 | $85.60 | 5.70M |
| 3/4/2026 | $84.28 | $85.13 | $83.72 | $84.76 | 3.95M |
| 3/3/2026 | $86.42 | $87.13 | $84.28 | $84.78 | 4.38M |
| 3/2/2026 | $84.49 | $86.69 | $82.78 | $86.12 | 6.14M |
| 2/27/2026 | $84.72 | $84.86 | $82.07 | $82.77 | 5.88M |
| 2/26/2026 | $82.44 | $84.33 | $81.59 | $84.02 | 5.34M |
| 2/25/2026 | $81.98 | $84.01 | $79.73 | $82.28 | 8.86M |
| 2/24/2026 | $86.99 | $87.45 | $81.31 | $82.89 | 8.61M |
| 2/23/2026 | $87.42 | $89.00 | $86.73 | $87.33 | 4.74M |
| 2/20/2026 | $86.80 | $87.35 | $86.00 | $87.33 | 4.51M |
| 2/19/2026 | $87.61 | $88.66 | $86.16 | $86.88 | 4.14M |
| 2/18/2026 | $86.61 | $87.22 | $85.88 | $86.79 | 6.07M |
| 2/17/2026 | $87.00 | $87.47 | $84.68 | $85.61 | 4.80M |
| 2/13/2026 | $84.60 | $86.55 | $84.38 | $86.11 | 3.99M |
| 2/12/2026 | $85.25 | $86.26 | $84.17 | $84.60 | 4.60M |
| 2/11/2026 | $84.00 | $85.39 | $83.80 | $84.90 | 3.49M |
| 2/10/2026 | $83.70 | $84.02 | $82.56 | $83.46 | 3.23M |
| 2/9/2026 | $81.56 | $83.40 | $81.14 | $83.13 | 4.04M |
| 2/6/2026 | $80.25 | $82.03 | $80.25 | $81.84 | 3.85M |
| 2/5/2026 | $80.30 | $80.75 | $78.53 | $80.46 | 5.61M |
| 2/4/2026 | $78.47 | $80.81 | $78.27 | $80.34 | 5.42M |
| 2/3/2026 | $75.58 | $78.49 | $75.56 | $78.27 | 5.66M |
| 2/2/2026 | $76.82 | $77.12 | $75.29 | $75.32 | 5.10M |
| 1/30/2026 | $78.40 | $79.25 | $77.24 | $79.19 | 5.51M |
| 1/29/2026 | $80.27 | $81.43 | $78.45 | $78.56 | 7.73M |
| 1/28/2026 | $78.00 | $79.90 | $77.50 | $79.26 | 4.94M |
| 1/27/2026 | $77.23 | $78.25 | $76.71 | $77.74 | 6.05M |
| 1/26/2026 | $78.54 | $79.00 | $76.64 | $77.50 | 4.76M |
| 1/23/2026 | $79.35 | $80.03 | $77.82 | $78.00 | 5.35M |
| 1/22/2026 | $76.26 | $78.68 | $75.94 | $78.56 | 7.65M |
| 1/21/2026 | $75.29 | $76.31 | $75.08 | $75.82 | 3.31M |
| 1/20/2026 | $74.41 | $75.41 | $73.71 | $74.06 | 3.66M |