OKE · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $87.67 | $87.73 | $83.48 | $87.65 | -0.67% | 7.16M |
| Aug 3, 2026 | $88.44 | $88.80 | $87.45 | $88.24 | -2.83% | 4.53M |
| Jul 31, 2026 | $89.30 | $90.94 | $88.74 | $90.81 | +1.95% | 5.14M |
| Jul 30, 2026 | $89.03 | $89.74 | $88.19 | $89.07 | -1.03% | 3.11M |
| Jul 29, 2026 | $90.26 | $91.31 | $89.19 | $90.00 | +1.35% | 3.00M |
| Jul 28, 2026 | $89.52 | $90.18 | $87.64 | $88.80 | -0.74% | 4.00M |
| Jul 27, 2026 | $90.86 | $91.72 | $89.39 | $89.46 | -3.97% | 4.02M |
| Jul 24, 2026 | $93.47 | $95.88 | $93.07 | $93.16 | -0.08% | 4.44M |
| Jul 23, 2026 | $93.00 | $93.54 | $92.42 | $93.23 | +1.61% | 3.12M |
| Jul 22, 2026 | $93.01 | $93.03 | $91.56 | $91.75 | -0.09% | 3.67M |
| Jul 21, 2026 | $93.56 | $93.98 | $91.62 | $91.83 | -1.85% | 3.81M |
| Jul 20, 2026 | $93.57 | $94.94 | $93.31 | $93.56 | +0.04% | 3.29M |
| Jul 17, 2026 | $93.51 | $94.00 | $92.72 | $93.52 | +0.56% | 3.37M |
| Jul 16, 2026 | $91.33 | $93.77 | $90.89 | $93.00 | +2.16% | 3.00M |
| Jul 15, 2026 | $91.80 | $92.34 | $90.20 | $91.03 | -0.95% | 3.19M |
| Jul 14, 2026 | $92.05 | $93.13 | $90.60 | $91.90 | -0.31% | 3.04M |
| Jul 13, 2026 | $91.49 | $93.08 | $91.05 | $92.19 | +2.52% | 3.59M |
| Jul 10, 2026 | $90.31 | $90.50 | $88.33 | $89.92 | +0.47% | 2.42M |
| Jul 9, 2026 | $90.88 | $91.14 | $89.43 | $89.50 | -1.82% | 2.73M |
| Jul 8, 2026 | $91.13 | $92.10 | $89.94 | $91.16 | +0.54% | 3.27M |
| Jul 7, 2026 | $88.48 | $91.39 | $88.45 | $90.67 | +3.71% | 2.65M |
| Jul 6, 2026 | $87.75 | $88.42 | $86.80 | $87.43 | -0.46% | 3.12M |
| Jul 2, 2026 | $86.65 | $88.03 | $86.03 | $87.83 | +2.45% | 3.06M |
| Jul 1, 2026 | $86.53 | $87.11 | $85.45 | $85.73 | -1.39% | 3.18M |
| Jun 30, 2026 | $88.85 | $89.62 | $86.90 | $86.94 | -2.02% | 6.65M |
| Jun 29, 2026 | $89.89 | $90.04 | $88.32 | $88.73 | -0.55% | 3.62M |
| Jun 26, 2026 | $89.64 | $90.49 | $89.01 | $89.22 | -0.34% | 5.99M |
| Jun 25, 2026 | $86.87 | $89.94 | $86.82 | $89.52 | +2.53% | 2.97M |
| Jun 24, 2026 | $87.00 | $87.66 | $86.11 | $87.31 | -0.85% | 3.31M |
| Jun 23, 2026 | $86.36 | $88.19 | $85.65 | $88.06 | +2.05% | 3.94M |
| Jun 22, 2026 | $85.02 | $86.41 | $84.15 | $86.29 | +1.48% | 5.01M |
| Jun 18, 2026 | $84.68 | $85.29 | $83.08 | $85.03 | -0.64% | 9.50M |
| Jun 17, 2026 | $85.96 | $86.54 | $85.18 | $85.58 | -0.85% | 3.23M |
| Jun 16, 2026 | $86.49 | $87.39 | $85.49 | $86.31 | -1.30% | 3.71M |
| Jun 15, 2026 | $87.42 | $88.98 | $86.14 | $87.45 | -3.47% | 3.95M |
| Jun 12, 2026 | $88.90 | $91.58 | $88.49 | $90.59 | +1.56% | 3.02M |
| Jun 11, 2026 | $91.29 | $92.14 | $89.15 | $89.20 | -1.51% | 3.66M |
| Jun 10, 2026 | $88.44 | $91.54 | $88.37 | $90.57 | +3.17% | 2.96M |
| Jun 9, 2026 | $87.68 | $88.38 | $86.57 | $87.79 | -0.41% | 2.58M |
| Jun 8, 2026 | $88.52 | $89.48 | $87.85 | $88.15 | -0.11% | 2.21M |
| Jun 5, 2026 | $88.83 | $89.65 | $88.04 | $88.25 | -0.79% | 2.63M |
| Jun 4, 2026 | $86.99 | $89.52 | $86.53 | $88.95 | +2.54% | 3.48M |
| Jun 3, 2026 | $86.77 | $88.69 | $86.69 | $86.75 | +0.03% | 3.68M |
| Jun 2, 2026 | $84.95 | $86.85 | $84.95 | $86.72 | +2.08% | 2.28M |
| Jun 1, 2026 | $84.92 | $86.72 | $84.51 | $84.95 | +1.20% | 3.09M |
| May 29, 2026 | $86.00 | $87.00 | $83.57 | $83.94 | -3.54% | 8.27M |
| May 28, 2026 | $89.25 | $89.51 | $87.01 | $87.02 | -1.35% | 3.68M |
| May 27, 2026 | $89.28 | $89.93 | $88.05 | $88.21 | -2.47% | 3.53M |
| May 26, 2026 | $93.54 | $93.84 | $90.36 | $90.44 | -3.82% | 4.57M |
| May 22, 2026 | $92.81 | $94.42 | $92.41 | $94.03 | +1.52% | 3.10M |
| May 21, 2026 | $93.09 | $93.78 | $91.65 | $92.62 | +0.51% | 2.84M |
| May 20, 2026 | $95.10 | $96.07 | $91.92 | $92.15 | -3.24% | 4.77M |
| May 19, 2026 | $94.21 | $95.65 | $93.41 | $95.24 | +1.58% | 4.54M |
| May 18, 2026 | $92.23 | $93.83 | $91.25 | $93.76 | +1.56% | 2.53M |
| May 15, 2026 | $92.03 | $92.66 | $91.13 | $92.32 | +1.42% | 3.15M |
| May 14, 2026 | $88.81 | $91.12 | $88.73 | $91.03 | +2.52% | 3.99M |
| May 13, 2026 | $88.30 | $88.94 | $87.26 | $88.79 | +0.41% | 2.94M |
| May 12, 2026 | $88.48 | $88.93 | $87.89 | $88.43 | +0.73% | 3.60M |
| May 11, 2026 | $85.64 | $87.92 | $85.34 | $87.79 | +3.09% | 5.72M |
| May 8, 2026 | $85.72 | $86.20 | $84.49 | $85.16 | — | 4.06M |
