OKE(OKE)
OKE
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 6/26/2026 | $89.64 | $90.49 | $89.01 | $89.22 | 5.99M |
| 6/25/2026 | $86.87 | $89.94 | $86.82 | $89.52 | 2.97M |
| 6/24/2026 | $87.00 | $87.66 | $86.11 | $87.31 | 3.31M |
| 6/23/2026 | $86.36 | $88.19 | $85.65 | $88.06 | 3.94M |
| 6/22/2026 | $85.02 | $86.41 | $84.15 | $86.29 | 5.01M |
| 6/18/2026 | $84.68 | $85.29 | $83.08 | $85.03 | 9.50M |
| 6/17/2026 | $85.96 | $86.54 | $85.18 | $85.58 | 3.23M |
| 6/16/2026 | $86.49 | $87.39 | $85.49 | $86.31 | 3.71M |
| 6/15/2026 | $87.42 | $88.98 | $86.14 | $87.45 | 3.95M |
| 6/12/2026 | $88.90 | $91.58 | $88.49 | $90.59 | 3.02M |
| 6/11/2026 | $91.29 | $92.14 | $89.15 | $89.20 | 3.66M |
| 6/10/2026 | $88.44 | $91.54 | $88.37 | $90.57 | 2.96M |
| 6/9/2026 | $87.68 | $88.38 | $86.57 | $87.79 | 2.58M |
| 6/8/2026 | $88.52 | $89.48 | $87.85 | $88.15 | 2.21M |
| 6/5/2026 | $88.83 | $89.65 | $88.04 | $88.25 | 2.63M |
| 6/4/2026 | $86.99 | $89.52 | $86.53 | $88.95 | 3.48M |
| 6/3/2026 | $86.77 | $88.69 | $86.69 | $86.75 | 3.68M |
| 6/2/2026 | $84.95 | $86.85 | $84.95 | $86.72 | 2.28M |
| 6/1/2026 | $84.92 | $86.72 | $84.51 | $84.95 | 3.09M |
| 5/29/2026 | $86.00 | $87.00 | $83.57 | $83.94 | 8.27M |
| 5/28/2026 | $89.25 | $89.51 | $87.01 | $87.02 | 3.68M |
| 5/27/2026 | $89.28 | $89.93 | $88.05 | $88.21 | 3.53M |
| 5/26/2026 | $93.54 | $93.84 | $90.36 | $90.44 | 4.57M |
| 5/22/2026 | $92.81 | $94.42 | $92.41 | $94.03 | 3.10M |
| 5/21/2026 | $93.09 | $93.78 | $91.65 | $92.62 | 2.84M |
| 5/20/2026 | $95.10 | $96.07 | $91.92 | $92.15 | 4.77M |
| 5/19/2026 | $94.21 | $95.65 | $93.41 | $95.24 | 4.54M |
| 5/18/2026 | $92.23 | $93.83 | $91.25 | $93.76 | 2.53M |
| 5/15/2026 | $92.03 | $92.66 | $91.13 | $92.32 | 3.15M |
| 5/14/2026 | $88.81 | $91.12 | $88.73 | $91.03 | 3.99M |
| 5/13/2026 | $88.30 | $88.94 | $87.26 | $88.79 | 2.94M |
| 5/12/2026 | $88.48 | $88.93 | $87.89 | $88.43 | 3.60M |
| 5/11/2026 | $85.64 | $87.92 | $85.34 | $87.79 | 5.72M |
| 5/8/2026 | $85.72 | $86.20 | $84.49 | $85.16 | 4.06M |
| 5/7/2026 | $84.40 | $86.08 | $83.66 | $85.87 | 5.86M |
| 5/6/2026 | $86.87 | $87.74 | $84.78 | $85.60 | 5.45M |
| 5/5/2026 | $90.17 | $90.94 | $89.45 | $90.02 | 3.24M |
| 5/4/2026 | $89.48 | $91.16 | $88.50 | $90.63 | 2.95M |
| 5/1/2026 | $92.25 | $92.43 | $89.88 | $90.36 | 3.58M |
| 4/30/2026 | $88.87 | $92.53 | $88.54 | $92.46 | 5.87M |
| 4/29/2026 | $90.90 | $91.27 | $88.33 | $89.32 | 6.31M |
| 4/28/2026 | $89.00 | $90.36 | $88.17 | $89.79 | 4.89M |
| 4/27/2026 | $87.67 | $88.52 | $87.01 | $87.75 | 5.47M |
| 4/24/2026 | $87.20 | $87.80 | $86.50 | $87.50 | 3.19M |
| 4/23/2026 | $86.70 | $87.33 | $85.83 | $87.21 | 2.84M |
| 4/22/2026 | $85.35 | $86.71 | $85.35 | $86.06 | 4.66M |
| 4/21/2026 | $84.41 | $84.91 | $83.35 | $84.69 | 3.59M |
| 4/20/2026 | $83.20 | $84.33 | $82.78 | $83.78 | 3.15M |
| 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 |