XNYS
Datos históricos de ONEOK, Inc.
ONEOK, Inc. · OKE
$89.80
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:43:14 UTC
- Variación en el periodo
- +29.98%
- Máximo
- US$99.85
- 1 de septiembre de 2026
- Mínimo
- US$64.02
- 4 de noviembre de 2025
- Volumen medio diario
- 4.2 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 90.12 | 91.11 | 89.62 | 89.80 | −0.54% | 1.79 M |
| 8 oct 2026 | 89.37 | 90.92 | 88.95 | 90.29 | +2.54% | 5.02 M |
| 7 oct 2026 | 89.81 | 89.81 | 87.16 | 88.05 | −1.32% | 3.12 M |
| 6 oct 2026 | 88.25 | 90.05 | 87.90 | 89.23 | +0.73% | 3.43 M |
| 5 oct 2026 | 88.44 | 89.43 | 87.05 | 88.58 | +0.80% | 3.64 M |
| 2 oct 2026 | 86.53 | 87.98 | 86.03 | 87.88 | +0.83% | 3.59 M |
| 1 oct 2026 | 84.79 | 87.36 | 84.15 | 87.16 | +2.22% | 3.27 M |
| 30 sep 2026 | 87.60 | 87.78 | 85.18 | 85.27 | −1.83% | 3.74 M |
| 29 sep 2026 | 87.59 | 88.10 | 86.06 | 86.86 | −1.99% | 4.43 M |
| 28 sep 2026 | 89.60 | 89.63 | 88.28 | 88.62 | −0.01% | 3.31 M |
| 25 sep 2026 | 90.70 | 90.72 | 87.74 | 88.63 | −2.80% | 2.94 M |
| 24 sep 2026 | 91.51 | 92.16 | 90.37 | 91.18 | +0.71% | 2.7 M |
| 23 sep 2026 | 90.75 | 91.90 | 89.90 | 90.54 | +0.50% | 3.04 M |
| 22 sep 2026 | 91.43 | 92.81 | 90.09 | 90.09 | −1.86% | 3.34 M |
| 21 sep 2026 | 92.58 | 93.11 | 91.63 | 91.80 | −1.78% | 3.26 M |
| 18 sep 2026 | 92.63 | 95.01 | 92.28 | 93.46 | +0.26% | 12.08 M |
| 17 sep 2026 | 92.15 | 94.05 | 91.75 | 93.22 | +0.56% | 3.5 M |
| 16 sep 2026 | 93.35 | 94.43 | 91.88 | 92.70 | −2.13% | 2.98 M |
| 15 sep 2026 | 96.88 | 97.66 | 94.42 | 94.72 | −2.32% | 4.16 M |
| 14 sep 2026 | 97.60 | 99.04 | 95.97 | 96.97 | +0.36% | 3.72 M |
| 11 sep 2026 | 96.06 | 97.19 | 95.47 | 96.62 | +0.94% | 2.81 M |
| 10 sep 2026 | 96.67 | 96.67 | 94.96 | 95.72 | −0.10% | 2.34 M |
| 9 sep 2026 | 98.94 | 99.30 | 95.20 | 95.82 | −1.73% | 4.24 M |
| 8 sep 2026 | 96.10 | 97.83 | 95.00 | 97.51 | +2.18% | 2.96 M |
| 4 sep 2026 | 94.90 | 95.59 | 94.08 | 95.43 | −0.33% | 3.42 M |
| 3 sep 2026 | 96.46 | 96.90 | 95.45 | 95.75 | −0.27% | 2.39 M |
| 2 sep 2026 | 95.16 | 96.72 | 94.41 | 96.01 | +0.33% | 3.56 M |
| 1 sep 2026 | 97.70 | 99.85 | 95.28 | 95.69 | −0.33% | 4.36 M |
| 31 ago 2026 | 96.49 | 97.48 | 94.51 | 96.01 | +1.32% | 5.21 M |
| 28 ago 2026 | 95.25 | 95.88 | 94.55 | 94.76 | +0.04% | 2.61 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.