OKE weekly stock returns with week-by-week price performance and historical return data.
| Period | Return % |
|---|---|
| 2017 | -0.41 |
| 2017 | -2.29 |
| 2017 | -0.33 |
| 2017 | -2.49 |
| 2017 | 3.35 |
| 2017 | -2.31 |
| 2017 | -2.53 |
| 2017 | -1.68 |
| 2017 | 5.91 |
| 2017 | -3.29 |
| 2017 | -2.64 |
| 2017 | 1.22 |
| 2017 | 5.54 |
| 2017 | 1.15 |
| 2017 | -3.33 |
| 2017 | -2.05 |
| 2017 | -2.63 |
| 2017 | -4.05 |
| 2017 |
In the last 52 weeks, OKE increased in 27 and decreased in 25. The average return for this period was -0.55%, while the median return was +0.19%. Maximum gain was +7.40% on 2025-03-14 and maximum loss was -17.62% on 2025-04-04.
Total : 52 Weeks
In the last 52 weeks, OKE increased in 27 and decreased in 25. The average return for this period was -0.55%, while the median return was +0.19%. Maximum gain was +7.40% on 2025-03-14 and maximum loss was -17.62% on 2025-04-04.
In the last 52 weeks, OKE increased in 27 and decreased in 25. The average return for this period was -0.55%, while the median return was +0.19%. Maximum gain was +7.40% on 2025-03-14 and maximum loss was -17.62% on 2025-04-04.
| 2025-12-26 | 72.3 | 72.9 | +0.8% |
| 2025-12-19 | 73.9 | 71.7 | -3.0% |
| 2025-12-12 | 76.2 | 73.6 | -3.4% |
| 2025-12-05 | 72.6 | 76.3 | +5.2% |
| 2025-11-28 | 70.5 | 72.8 | +3.3% |
| 2025-11-21 | 70.0 | 70.5 | +0.7% |
| 2025-11-14 | 68.4 | 70.5 | +3.0% |
| 2025-11-07 | 66.0 | 68.1 | +3.2% |
| 2025-10-31 | 68.9 | 67.0 | -2.8% |
| 2025-10-24 | 68.4 | 68.6 | +0.3% |
| 2025-10-17 | 69.6 | 68.1 | -2.1% |
| 2025-10-10 | 73.1 | 69.1 | -5.5% |
| 2025-10-03 | 74.1 | 72.9 | -1.6% |
| 2025-09-26 | 71.3 | 73.9 | +3.7% |
| 2025-09-19 | 73.5 | 71.6 | -2.6% |
| 2025-09-12 | 73.2 | 73.1 | -0.2% |
| 2025-09-05 | 75.9 | 72.6 | -4.3% |
| 2025-08-29 | 74.8 | 76.4 | +2.1% |
| 2025-08-22 | 73.6 | 74.8 | +1.7% |
| 2025-08-15 | 74.6 | 73.9 | -0.9% |
| 2025-08-08 | 79.1 | 74.5 | -5.8% |
| 2025-08-01 | 82.1 | 79.0 | -3.8% |
| 2025-07-25 | 83.5 | 81.5 | -2.3% |
| 2025-07-18 | 81.2 | 83.3 | +2.6% |
| 2025-07-11 | 81.1 | 81.3 | +0.3% |
| 2025-07-03 | 81.3 | 82.1 | +1.0% |
| 2025-06-27 | 83.0 | 81.3 | -2.1% |
| 2025-06-20 | 83.5 | 82.4 | -1.3% |
| 2025-06-13 | 82.0 | 83.8 | +2.1% |
| 2025-06-06 | 82.3 | 81.7 | -0.7% |
| 0.91 |
| 2017 | -0.71 |
| 2017 | 0.02 |
| 2017 | -3.3 |
| 2017 | 1.48 |
| 2017 | 3.07 |
| 2017 | -3.55 |
| 2017 | 5.76 |
| 2017 | -1 |
| 2017 | 3.26 |
| 2017 | 2.43 |
| 2017 | 3.56 |
| 2017 | -5.21 |
| 2017 | -1.48 |
| 2017 | -3.41 |
| 2017 | 5.46 |
| 2017 | 1.79 |
| 2017 | 2.22 |
| 2017 | -0.64 |
| 2017 | -2.48 |
| 2017 | 0.47 |
| 2017 | 2.2 |
| 2017 | 0.25 |
| 2017 | -0.66 |
| 2017 | -3.65 |
| 2017 | -2.77 |
| 2017 | -0.47 |
| 2017 | -3.36 |
| 2017 | 0.77 |
| 2017 | 2.58 |
| 2017 | 1.69 |
| 2017 | -1.84 |
| 2017 | 1.39 |
| 2017 | 0.28 |
| 2018 | 4.28 |
| 2018 | 4.43 |
| 2018 | -1.15 |
| 2018 | 3.1 |
| 2018 | -3.52 |
| 2018 | -5.02 |
| 2018 | 2.97 |
| 2018 | 1.79 |
| 2018 | -2.13 |
| 2018 | 1.04 |
| 2018 | 0.98 |
| 2018 | -1.48 |
| 2018 | -0.73 |
| 2018 | -0.12 |
| 2018 | 2.74 |
| 2018 | 1.21 |
| 2018 | 0.64 |
| 2018 | 6.14 |
| 2018 | 2.56 |
| 2018 | 0.53 |
| 2018 | -0.99 |
| 2018 | 4.42 |
| 2018 | -0.65 |
| 2018 | -0.75 |
| 2018 | 3.17 |
| 2018 | 0.01 |
| 2018 | 2.37 |
| 2018 | -0.11 |
| 2018 | -1.31 |
| 2018 | -0.07 |
| 2018 | -4.31 |
| 2018 | 1.86 |
| 2018 | -2 |
| 2018 | -0.22 |
| 2018 | -2.31 |
| 2018 | -0.11 |
| 2018 | 0.45 |
| 2018 | 3.68 |
| 2018 | -2.46 |
| 2018 | 0.78 |
| 2018 | -4.89 |
| 2018 | 4.29 |
| 2018 | -6.61 |
| 2018 | -2.14 |
| 2018 | -0.21 |
| 2018 | -2.06 |
| 2018 | -4.34 |
| 2018 | 2.78 |
| 2018 | -4.29 |
| 2018 | 1.38 |
| 2018 | -10.12 |
| 2018 | -0.6 |
| 2019 | 6.44 |
| 2019 | 5.19 |
| 2019 | 6.94 |
| 2019 | -0.48 |
| 2019 | 5.62 |
| 2019 | 0.7 |
| 2019 | 4.78 |
| 2019 | 0.7 |
| 2019 | -2.99 |
| 2019 | -1.29 |
| 2019 | 1.4 |
| 2019 | 2.82 |
| 2019 | 1.41 |
| 2019 | 0.76 |
| 2019 | 0.09 |
| 2019 | -1.8 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-13 | 91.49 | 93.07 | 91.05 | 92.19 | — |
| 2026-07-10 | 90.31 | 90.44 | 88.33 | 89.92 | — |
| 2026-07-09 | 90.88 | 91.14 | 89.44 | 89.5 | — |
| 2026-07-08 | 91.13 | 92.1 | 89.94 | 91.16 | — |
| 2026-07-07 | 88.48 | 91.38 | 88.45 | 90.67 | — |
| 2026-07-06 | 87.75 | 88.42 | 86.8 | 87.43 | — |
| 2026-07-02 | 86.65 | 88.03 | 86.03 | 87.83 | — |
| 2026-07-01 | 86.53 | 87.11 | 85.45 | 85.73 | — |
| 2026-06-30 | 88.85 | 89.62 | 86.9 | 86.94 | — |
| 2026-06-29 | 89.89 | 90.04 | 88.32 | 88.73 | — |
| 2026-06-26 | 89.64 | 90.49 | 89.01 | 89.22 | — |
| 2026-06-25 | 86.87 | 89.94 | 86.82 | 89.52 | — |
| 2026-06-24 | 87 | 87.66 | 86.11 | 87.31 | — |
| 2026-06-23 | 86.36 | 88.17 | 85.65 | 88.06 | — |
| 2026-06-22 | 85.02 | 86.41 | 84.15 | 86.29 | — |
| 2026-06-18 | 84.68 | 85.29 | 83.08 | 85.03 | — |
| 2026-06-17 | 85.96 | 86.54 | 85.18 | 85.58 | — |
| 2026-06-16 | 86.49 | 87.39 | 85.49 | 86.31 | — |
| 2026-06-15 | 87.42 | 88.96 | 86.14 | 87.45 | — |
| 2026-06-12 | 88.9 | 91.58 | 88.49 | 90.59 | — |
| 2026-06-11 | 91.29 | 92.14 | 89.17 | 89.2 | — |
| 2026-06-10 | 88.44 | 91.54 | 88.36 | 90.57 | — |
| 2026-06-09 | 87.68 | 88.38 | 86.57 | 87.79 | — |
| 2026-06-05 | 88.83 | 89.65 | 88.04 | 88.25 | — |
| 2026-06-04 | 86.99 | 89.1 | 86.53 | 88.95 | — |
| 2026-06-03 | 86.77 | 88.69 | 86.7 | 86.75 | — |
| 2026-06-02 | 84.95 | 86.84 | 84.99 | 86.72 | — |
| 2026-06-01 | 84.92 | 86.72 | 84.51 | 84.95 | — |
| 2026-05-29 | 86 | 87 | 83.57 | 83.94 | — |
| 2026-05-28 | 89.25 | 89.49 | 87.01 | 87.02 | — |
| 2026-05-27 | 89.28 | 89.93 | 88.05 | 88.21 | — |
| 2026-05-22 | 92.81 | 94.42 | 92.41 | 94.03 | — |
| 2026-05-21 | 93.09 | 93.78 | 91.65 | 92.62 | — |
| 2026-05-20 | 95.1 | 96.07 | 91.92 | 92.15 | — |
| 2026-05-19 | 94.21 | 95.65 | 93.41 | 95.24 | — |
| 2026-05-18 | 92.23 | 93.82 | 91.25 | 93.76 | — |
| 2026-05-15 | 92.03 | 92.66 | 91.13 | 92.32 | — |
| 2026-05-14 | 88.81 | 91.12 | 88.8 | 91.03 | — |
| 2026-05-13 | 88.3 | 88.94 | 87.26 | 88.79 | — |
| 2026-05-12 | 88.48 | 88.93 | 87.9 | 88.43 | — |
| 2026-05-11 | 85.64 | 87.92 | 85.34 | 87.79 | — |
| 2026-05-08 | 85.72 | 86.2 | 84.49 | 85.16 | — |
| 2026-05-07 | 84.4 | 86.07 | 83.74 | 85.87 | — |
| 2026-05-06 | 86.87 | 87.74 | 84.78 | 85.6 | — |
| 2026-05-05 | 90.17 | 90.94 | 89.44 | 90.02 | — |
| 2026-05-04 | 89.48 | 91.16 | 88.5 | 90.63 | — |
| 2026-05-01 | 92.25 | 92.43 | 89.88 | 90.36 | — |
| 2026-04-30 | 88.87 | 92.53 | 88.54 | 92.46 | — |
| 2026-04-29 | 90.9 | 91.27 | 88.33 | 89.32 | — |
| 2026-04-28 | 89 | 90.36 | 88.17 | 89.79 | — |
| 2026-04-27 | 87.67 | 88.52 | 87.01 | 87.75 | — |
| 2026-04-24 | 87.2 | 87.8 | 86.5 | 87.5 | — |
| 2026-04-23 | 86.7 | 87.33 | 85.83 | 87.21 | — |
| 2026-04-22 | 85.35 | 86.71 | 85.35 | 86.06 | — |
| 2026-04-21 | 84.41 | 84.9 | 83.35 | 84.69 | — |
| 2026-04-20 | 83.2 | 84.32 | 82.85 | 83.78 | — |
| 2026-04-17 | 82.89 | 83.87 | 81.25 | 83.51 | — |
| 2026-04-16 | 84.29 | 85.55 | 84 | 85.21 | — |
| 2026-04-15 | 84.32 | 85.16 | 83.97 | 84.1 | — |
| 2026-04-14 | 84.54 | 84.95 | 82.9 | 84.84 | — |
| 2026-04-13 | 86.88 | 87.14 | 84.6 | 85.33 | — |
| 2026-04-10 | 85.51 | 86.76 | 85.09 | 86.21 | — |
| 2026-04-09 | 86.68 | 88.83 | 86.02 | 86.18 | — |
| 2026-04-08 | 85.45 | 86.97 | 84.1 | 86.77 | — |
| 2026-04-07 | 88.86 | 91.33 | 88.64 | 90.63 | — |
| 2026-04-06 | 87.86 | 88.7 | 87.82 | 88.5 | — |
| 2026-04-02 | 89.45 | 89.96 | 87.68 | 88.3 | — |
| 2026-04-01 | 89.2 | 90 | 86.07 | 87.36 | — |
| 2026-03-31 | 93.6 | 93.77 | 88.78 | 90.39 | — |
| 2026-03-30 | 94.58 | 95.21 | 92.5 | 92.96 | — |
| 2026-03-27 | 93.6 | 95.3 | 93.28 | 93.96 | — |
| 2026-03-26 | 91.85 | 94.29 | 91.81 | 93.57 | — |
| 2026-03-25 | 90.14 | 92.89 | 89.88 | 92.12 | — |
| 2026-03-24 | 90.44 | 92.01 | 90.3 | 90.94 | — |
| 2026-03-23 | 87.27 | 90.31 | 87.05 | 89.92 | — |
| 2026-03-20 | 89.47 | 92.14 | 89.1 | 89.21 | — |
| 2026-03-19 | 86.78 | 89.29 | 86.58 | 88.39 | — |
| 2026-03-18 | 86.6 | 86.6 | 84.9 | 86.19 | — |
| 2026-03-17 | 86.45 | 87.39 | 86.28 | 86.56 | — |
| 2026-03-16 | 85.57 | 85.88 | 84.67 | 85.32 | — |
| 2026-03-13 | 85 | 85.93 | 84.51 | 85.36 | — |
| 2026-03-12 | 85.95 | 87.33 | 84.93 | 84.93 | — |
| 2026-03-11 | 85.51 | 85.93 | 84.63 | 85.76 | — |
| 2026-03-10 | 85.76 | 86.53 | 84.24 | 84.68 | — |
| 2026-03-09 | 86.88 | 87.7 | 85.3 | 85.96 | — |
| 2026-03-06 | 86.3 | 87.05 | 84.74 | 86.93 | — |
| 2026-03-05 | 84.56 | 86.82 | 84.31 | 85.6 | — |
| 2026-03-04 | 84.28 | 85.13 | 83.72 | 84.76 | — |
| 2026-03-03 | 86.42 | 87.13 | 84.28 | 84.78 | — |
| 2026-03-02 | 84.49 | 86.69 | 82.78 | 86.12 | — |
| 2026-02-27 | 84.72 | 84.86 | 82.07 | 82.77 | — |
| 2026-02-26 | 82.44 | 84.33 | 81.59 | 84.02 | — |
| 2026-02-25 | 81.98 | 84.01 | 79.73 | 82.28 | — |
| 2026-02-25 | 81.98 | 84.01 | 79.73 | 82.28 | — |
| 2026-02-25 | 81.98 | 84.01 | 79.73 | 82.28 | — |
| 2026-02-24 | 86.99 | 87.45 | 81.31 | 82.89 | — |
| 2026-02-23 | 87.42 | 89 | 86.73 | 87.33 | — |
| 2026-02-20 | 86.8 | 87.35 | 86 | 87.33 | — |
| 2026-02-19 | 87.61 | 88.66 | 86.16 | 86.88 | — |
| 2026-02-18 | 86.61 | 87.22 | 85.88 | 86.79 | — |
| 2026-02-17 | 87 | 87.47 | 84.68 | 85.61 | — |
| 2026-02-13 | 84.6 | 86.55 | 84.38 | 86.11 | — |
| 2026-02-12 | 85.25 | 86.26 | 84.17 | 84.6 | — |
| 2026-02-11 | 84 | 85.39 | 83.8 | 84.9 | — |
| 2026-02-10 | 83.7 | 84.02 | 82.56 | 83.46 | — |
| 2026-02-09 | 81.56 | 83.4 | 81.14 | 83.13 | — |
| 2026-02-06 | 80.25 | 82.03 | 80.25 | 81.84 | — |
| 2026-02-05 | 80.3 | 80.75 | 78.53 | 80.46 | — |
| 2026-02-04 | 78.47 | 80.81 | 78.27 | 80.34 | — |
| 2026-02-03 | 75.58 | 78.49 | 75.56 | 78.27 | — |
| 2026-02-02 | 76.82 | 77.12 | 75.29 | 75.32 | — |
| 2026-01-30 | 78.4 | 79.25 | 77.24 | 79.19 | — |
| 2026-01-29 | 80.27 | 81.43 | 78.45 | 78.56 | — |
| 2026-01-28 | 78 | 79.9 | 77.5 | 79.26 | — |
| 2026-01-27 | 77.23 | 78.25 | 76.71 | 77.74 | — |
| 2026-01-26 | 78.54 | 79 | 76.64 | 77.5 | — |
| 2026-01-23 | 79.35 | 80.03 | 77.82 | 78 | — |
| 2026-01-22 | 76.26 | 78.68 | 75.94 | 78.56 | — |
| 2026-01-21 | 75.29 | 76.31 | 75.08 | 75.82 | — |
| 2026-01-20 | 74.41 | 75.41 | 73.71 | 74.06 | — |