Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
OKE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 81.66 | -1.35 | -1.63% | 82.72 | 82.72 | 81.25 | 1,914,746 |
| May 21 2024 | 83.01 | 0.30 | 0.36% | 82.71 | 83.31 | 82.49 | 1,462,586 |
| May 20 2024 | 82.71 | 0.08 | 0.10% | 83.00 | 83.09 | 82.45 | 1,682,796 |
| May 17 2024 | 82.63 | 0.39 | 0.47% | 82.62 | 83.0499 | 81.88 | 2,176,142 |
| May 16 2024 | 82.24 | 0.63 | 0.77% | 81.50 | 82.82 | 81.50 | 2,010,018 |
| May 15 2024 | 81.61 | -0.07 | -0.09% | 81.72 | 82.27 | 81.27 | 2,535,198 |
| May 14 2024 | 81.68 | 1.08 | 1.34% | 80.62 | 81.7999 | 80.43 | 2,366,119 |
| May 13 2024 | 80.60 | 0.53 | 0.66% | 80.25 | 81.11 | 80.155 | 2,577,061 |
| May 10 2024 | 80.07 | 0.04 | 0.05% | 80.40 | 80.67 | 79.63 | 1,687,774 |
| May 09 2024 | 80.03 | 0.89 | 1.12% | 79.23 | 80.05 | 79.065 | 1,834,067 |
| May 08 2024 | 79.14 | 0.77 | 0.98% | 78.03 | 79.31 | 77.64 | 2,228,199 |
| May 07 2024 | 78.37 | 0.30 | 0.38% | 78.52 | 79.01 | 78.25 | 2,365,799 |
| May 06 2024 | 78.07 | 0.84 | 1.09% | 77.62 | 78.59 | 77.37 | 2,390,726 |
| May 03 2024 | 77.23 | 0.28 | 0.36% | 77.03 | 77.34 | 76.23 | 2,235,558 |
| May 02 2024 | 76.95 | 0.03 | 0.04% | 77.98 | 78.19 | 76.655 | 2,663,724 |
| May 01 2024 | 76.92 | -2.20 | -2.78% | 77.59 | 78.995 | 76.57 | 4,848,337 |
| Apr 30 2024 | 79.12 | -2.30 | -2.82% | 80.36 | 80.50 | 78.835 | 4,163,725 |
| Apr 29 2024 | 81.42 | 0.36 | 0.44% | 80.84 | 81.44 | 80.84 | 2,813,208 |
| Apr 26 2024 | 81.06 | -0.32 | -0.39% | 81.30 | 81.405 | 80.59 | 1,555,043 |
| Apr 25 2024 | 81.38 | 0.43 | 0.53% | 80.72 | 81.81 | 80.28 | 2,035,840 |
| Apr 24 2024 | 80.95 | 0.60 | 0.75% | 80.00 | 81.12 | 79.56 | 1,862,773 |
| Apr 23 2024 | 80.35 | 0.44 | 0.55% | 79.67 | 80.47 | 79.32 | 2,184,537 |
| Apr 22 2024 | 79.91 | 0.28 | 0.35% | 79.56 | 80.84 | 78.888 | 2,566,894 |
| Apr 19 2024 | 79.63 | 1.75 | 2.25% | 78.10 | 79.95 | 77.92 | 3,044,398 |
| 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% | 77.485 | 77.50 | 76.29 | 3,513,397 |
| 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% | 78.98 | 79.38 | 78.55 | 3,364,684 |
| 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 | 1,933,226 |
| 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% | 79.97 | 80.22 | 79.51 | 2,098,753 |
| 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 | 77.825 | 76.79 | 9,407,748 |
| 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 | 3,530,043 |
| 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 |
