NYSE - Delayed Quote USD

ONEOK, Inc. (OKE)

80.95 +0.60 (+0.75%)
At close: April 24 at 4:00 PM EDT
80.95 0.00 (0.00%)
Pre-Market: 8:32 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 80.00 81.12 79.56 80.95 80.95 1,862,600
Apr 23, 2024 79.67 80.47 79.32 80.35 80.35 2,184,600
Apr 22, 2024 79.56 80.84 78.89 79.91 79.91 2,566,900
Apr 19, 2024 78.10 79.95 77.92 79.63 79.63 3,044,500
Apr 18, 2024 77.72 78.22 77.38 77.88 77.88 2,314,700
Apr 17, 2024 77.45 78.20 77.01 77.68 77.68 2,647,200
Apr 16, 2024 77.95 78.28 76.29 77.08 77.08 3,633,600
Apr 15, 2024 79.26 79.64 77.55 77.85 77.85 2,720,100
Apr 12, 2024 79.53 80.25 78.34 78.70 78.70 3,692,800
Apr 11, 2024 79.31 79.37 78.46 79.34 79.34 3,246,500
Apr 10, 2024 79.29 79.50 78.55 79.06 79.06 3,399,100
Apr 9, 2024 80.26 80.26 78.95 79.87 79.87 2,676,200
Apr 8, 2024 79.95 80.69 79.65 79.98 79.98 2,324,200
Apr 5, 2024 79.25 79.79 78.66 79.65 79.65 1,978,000
Apr 4, 2024 80.45 80.81 79.02 79.22 79.22 3,102,600
Apr 3, 2024 80.16 80.44 79.80 80.15 80.15 2,822,700
Apr 2, 2024 79.95 80.22 79.51 80.00 80.00 2,186,100
Apr 1, 2024 80.20 80.20 79.32 79.71 79.71 1,657,100
Mar 28, 2024 79.90 80.53 79.51 80.17 80.17 3,070,600
Mar 27, 2024 78.69 79.61 78.62 79.60 79.60 3,381,400
Mar 26, 2024 79.25 79.49 78.58 78.67 78.67 2,639,100
Mar 25, 2024 79.30 80.22 78.99 79.32 79.32 2,547,700
Mar 22, 2024 79.67 79.78 78.95 79.03 79.03 2,405,900
Mar 21, 2024 79.11 79.89 78.83 79.47 79.47 2,787,800
Mar 20, 2024 78.10 79.19 78.03 78.93 78.93 1,872,700
Mar 19, 2024 78.00 78.62 77.69 78.39 78.39 2,085,400
Mar 18, 2024 77.37 77.89 76.94 77.79 77.79 2,306,800
Mar 15, 2024 76.79 77.91 76.79 77.00 77.00 9,522,300
Mar 14, 2024 77.23 77.40 76.31 77.11 77.11 2,622,100
Mar 13, 2024 78.05 78.37 77.04 77.12 77.12 2,603,000
Mar 12, 2024 77.26 77.76 77.04 77.65 77.65 2,002,600
Mar 11, 2024 76.74 77.53 76.73 77.29 77.29 2,364,700
Mar 8, 2024 77.23 77.69 76.90 77.16 77.16 2,111,700
Mar 7, 2024 78.00 78.18 77.34 77.44 77.44 1,868,400
Mar 6, 2024 77.77 77.91 76.86 77.59 77.59 2,625,100
Mar 5, 2024 76.68 78.19 76.35 77.52 77.52 3,530,000
Mar 4, 2024 76.86 76.88 75.69 76.56 76.56 4,357,900
Mar 1, 2024 75.47 75.50 74.81 75.13 75.13 2,465,200
Feb 29, 2024 74.50 75.33 74.39 75.12 75.12 5,043,200
Feb 28, 2024 74.37 74.85 73.89 74.37 74.37 2,884,300
Feb 27, 2024 73.88 75.68 73.40 74.37 74.37 6,118,100
Feb 26, 2024 72.78 73.67 72.44 72.91 72.91 3,664,700
Feb 23, 2024 73.44 73.56 72.92 72.97 72.97 3,076,200
Feb 22, 2024 73.10 73.83 72.72 73.72 73.72 3,242,200
Feb 21, 2024 71.91 73.40 71.85 73.33 73.33 2,896,600
Feb 20, 2024 72.03 72.35 71.51 71.69 71.69 2,838,300
Feb 16, 2024 71.00 72.51 70.94 71.99 71.99 3,233,700
Feb 15, 2024 69.01 71.42 69.01 71.06 71.06 3,600,900
Feb 14, 2024 70.17 70.29 68.65 69.11 69.11 3,221,700
Feb 13, 2024 70.06 70.35 68.99 69.48 69.48 3,168,000
Feb 12, 2024 69.24 70.35 69.24 70.23 70.23 2,704,100
Feb 9, 2024 68.94 69.49 68.71 69.04 69.04 2,143,400
Feb 8, 2024 68.78 69.04 68.21 68.97 68.97 2,667,100
Feb 7, 2024 68.26 68.61 67.81 68.54 68.54 2,643,300
Feb 6, 2024 68.08 68.38 67.67 67.94 67.94 2,473,100
Feb 5, 2024 67.73 68.60 67.05 68.09 68.09 2,480,100
Feb 2, 2024 68.10 68.65 67.22 68.29 68.29 2,391,400
Feb 1, 2024 68.42 69.51 68.10 68.48 68.48 2,844,900
Jan 31, 2024 69.95 70.02 68.21 68.25 68.25 3,324,200
Jan 30, 2024 69.06 69.93 69.00 69.83 69.83 2,381,700
Jan 29, 2024 0.99 Dividend
Jan 29, 2024 69.45 69.67 68.60 69.65 69.65 2,691,000
Jan 26, 2024 70.25 70.52 69.92 70.44 69.45 2,757,700
Jan 25, 2024 69.31 70.30 68.99 70.29 69.30 2,570,300
Jan 24, 2024 69.40 69.50 68.39 68.86 67.89 2,731,100
Jan 23, 2024 69.20 69.68 68.83 68.98 68.01 3,137,200
Jan 22, 2024 69.93 70.55 69.28 69.38 68.40 3,573,500
Jan 19, 2024 71.25 71.37 69.85 70.04 69.06 3,850,800
Jan 18, 2024 69.87 71.60 69.45 71.25 70.25 5,018,300
Jan 17, 2024 68.99 70.01 68.64 69.06 68.09 4,145,500
Jan 16, 2024 70.46 70.50 69.47 69.60 68.62 4,326,700
Jan 12, 2024 71.30 71.35 70.39 70.65 69.66 3,362,500
Jan 11, 2024 70.93 71.00 69.31 70.12 69.13 3,809,000
Jan 10, 2024 70.77 71.27 70.19 70.86 69.86 2,850,200
Jan 9, 2024 71.00 71.06 70.22 70.39 69.40 2,316,300
Jan 8, 2024 70.53 71.32 69.95 71.27 70.27 2,249,300
Jan 5, 2024 71.13 71.90 71.01 71.59 70.58 2,775,500
Jan 4, 2024 72.05 72.52 70.74 70.87 69.87 2,993,300
Jan 3, 2024 70.91 72.14 70.70 71.74 70.73 3,016,300
Jan 2, 2024 70.54 71.44 70.45 71.02 70.02 2,854,400
Dec 29, 2023 70.71 70.71 70.14 70.22 69.23 2,244,900
Dec 28, 2023 70.81 71.19 70.28 70.52 69.53 1,654,000
Dec 27, 2023 70.83 71.44 70.57 70.98 69.98 1,819,000
Dec 26, 2023 70.50 71.29 70.19 71.14 70.14 1,971,100
Dec 22, 2023 70.00 70.49 69.76 70.16 69.17 2,226,200
Dec 21, 2023 68.68 69.57 68.50 69.53 68.55 2,415,300
Dec 20, 2023 69.15 69.63 68.36 68.45 67.49 2,616,800
Dec 19, 2023 68.45 69.23 68.30 69.14 68.17 4,757,800
Dec 18, 2023 68.83 69.38 68.13 68.25 67.29 5,001,500
Dec 15, 2023 68.08 68.71 67.21 67.93 66.98 23,075,300
Dec 14, 2023 67.85 69.46 67.81 68.61 67.65 6,583,600
Dec 13, 2023 65.99 67.32 65.49 67.31 66.36 6,489,300
Dec 12, 2023 66.75 66.78 65.57 66.06 65.13 3,787,900
Dec 11, 2023 68.00 68.13 67.17 67.23 66.29 4,128,400
Dec 8, 2023 67.58 68.44 67.46 68.24 67.28 3,533,200
Dec 7, 2023 68.72 68.93 67.21 67.27 66.32 4,458,700
Dec 6, 2023 69.42 69.73 68.42 68.47 67.51 3,599,400
Dec 5, 2023 70.15 70.36 69.21 69.28 68.31 2,777,400
Dec 4, 2023 70.45 70.87 69.95 70.21 69.22 4,073,500
Dec 1, 2023 68.77 70.18 68.64 69.87 68.89 3,775,900
Nov 30, 2023 67.73 68.94 67.64 68.85 67.88 6,675,900
Nov 29, 2023 67.25 67.58 66.97 67.39 66.44 2,818,500
Nov 28, 2023 67.44 67.74 66.97 66.99 66.05 2,393,500
Nov 27, 2023 67.03 67.29 66.54 67.21 66.27 2,370,800
Nov 24, 2023 66.73 67.39 66.64 67.32 66.37 1,054,700
Nov 22, 2023 66.08 66.75 65.66 66.66 65.72 2,479,600
Nov 21, 2023 66.88 67.06 66.13 66.91 65.97 2,606,100
Nov 20, 2023 66.98 67.36 66.53 66.89 65.95 3,198,700
Nov 17, 2023 66.00 67.00 65.69 66.63 65.69 3,071,900
Nov 16, 2023 65.65 66.20 64.68 65.52 64.60 3,224,600
Nov 15, 2023 65.83 67.05 65.71 66.12 65.19 2,881,200
Nov 14, 2023 65.57 66.27 65.44 65.73 64.81 3,281,200
Nov 13, 2023 64.17 64.93 63.77 64.66 63.75 2,912,000
Nov 10, 2023 64.48 64.94 64.11 64.36 63.46 3,039,200
Nov 9, 2023 64.42 64.43 63.81 63.83 62.93 3,344,500
Nov 8, 2023 64.34 64.58 63.33 63.63 62.74 2,941,400
Nov 7, 2023 65.42 65.68 64.58 64.70 63.79 3,465,600
Nov 6, 2023 67.14 67.24 66.15 66.28 65.35 2,703,800
Nov 3, 2023 66.69 67.33 66.28 66.84 65.90 3,466,800
Nov 2, 2023 64.10 66.69 64.10 66.65 65.71 5,098,100
Nov 1, 2023 65.57 65.96 64.00 64.54 63.63 4,952,300
Oct 31, 2023 0.96 Dividend
Oct 31, 2023 64.52 65.20 64.09 65.20 64.28 4,062,200
Oct 30, 2023 65.74 66.17 64.83 65.61 63.75 3,515,500
Oct 27, 2023 66.43 66.43 65.04 65.44 63.58 3,265,400
Oct 26, 2023 65.53 66.79 65.47 66.32 64.44 2,497,900
Oct 25, 2023 66.55 66.96 65.97 66.27 64.39 2,913,000
Oct 24, 2023 66.95 67.29 66.31 66.60 64.71 2,935,500
Oct 23, 2023 67.07 67.32 66.59 66.74 64.84 3,006,700
Oct 20, 2023 68.96 69.04 67.26 67.58 65.66 4,004,400
Oct 19, 2023 68.63 69.80 68.29 69.21 67.24 4,445,200
Oct 18, 2023 69.51 69.75 68.46 68.64 66.69 3,802,800
Oct 17, 2023 70.10 70.56 69.11 69.51 67.54 4,641,200
Oct 16, 2023 69.50 70.33 69.28 70.07 68.08 4,143,600
Oct 13, 2023 69.00 69.45 68.61 69.12 67.16 3,597,600
Oct 12, 2023 67.82 68.40 67.59 68.10 66.17 3,669,700
Oct 11, 2023 66.85 67.56 66.60 67.46 65.54 3,936,900
Oct 10, 2023 65.91 66.98 65.91 66.86 64.96 4,060,500
Oct 9, 2023 64.65 66.16 64.35 65.95 64.08 5,414,200
Oct 6, 2023 62.49 63.97 61.92 63.50 61.70 5,106,100
Oct 5, 2023 60.80 62.64 60.79 62.44 60.67 5,458,300
Oct 4, 2023 61.13 61.70 60.58 61.35 59.61 5,428,800
Oct 3, 2023 61.37 61.99 60.70 61.98 60.22 6,405,200
Oct 2, 2023 63.68 63.91 61.61 61.85 60.09 5,811,900
Sep 29, 2023 64.94 65.00 63.16 63.43 61.63 6,583,300
Sep 28, 2023 64.42 65.44 64.42 64.89 63.05 8,411,700
Sep 27, 2023 64.85 65.14 64.19 64.51 62.68 8,827,800
Sep 26, 2023 66.19 66.51 64.21 64.48 62.65 8,473,900
Sep 25, 2023 65.70 66.90 65.52 66.54 64.65 59,253,300
Sep 22, 2023 66.96 67.43 65.78 66.19 64.31 15,192,600
Sep 21, 2023 66.89 67.22 65.56 65.99 64.12 8,684,000
Sep 20, 2023 67.70 68.22 66.96 67.01 65.11 5,947,400
Sep 19, 2023 68.65 68.65 67.12 67.78 65.85 4,403,300
Sep 18, 2023 68.02 68.32 67.08 68.19 66.25 4,689,600
Sep 15, 2023 68.00 68.73 67.42 67.54 65.62 7,156,300
Sep 14, 2023 67.72 68.61 67.63 68.53 66.58 4,497,300
Sep 13, 2023 66.41 67.09 65.94 67.00 65.10 3,478,200
Sep 12, 2023 64.87 66.61 64.78 66.32 64.44 3,909,600
Sep 11, 2023 65.25 65.46 64.21 64.53 62.70 2,727,700
Sep 8, 2023 64.69 65.25 64.57 64.77 62.93 3,357,700
Sep 7, 2023 63.42 64.69 63.03 64.31 62.48 5,663,700
Sep 6, 2023 65.35 65.39 63.30 63.65 61.84 4,068,200
Sep 5, 2023 65.74 66.19 65.52 65.66 63.79 2,414,500
Sep 1, 2023 65.95 66.37 65.19 65.55 63.69 2,897,500
Aug 31, 2023 65.70 65.84 65.16 65.20 63.35 3,436,400
Aug 30, 2023 65.40 65.85 65.24 65.43 63.57 1,896,000
Aug 29, 2023 65.40 65.49 65.05 65.25 63.40 1,733,900
Aug 28, 2023 65.34 65.70 65.09 65.38 63.52 1,342,800
Aug 25, 2023 64.82 65.49 64.68 64.95 63.11 2,239,200
Aug 24, 2023 64.37 65.36 64.37 64.38 62.55 1,941,700
Aug 23, 2023 64.39 64.91 63.64 64.70 62.86 1,577,600
Aug 22, 2023 65.40 65.64 64.83 64.86 63.02 1,509,800
Aug 21, 2023 65.73 65.93 64.89 65.26 63.41 1,782,500
Aug 18, 2023 64.78 65.85 64.77 65.60 63.74 2,182,400
Aug 17, 2023 65.67 66.03 64.96 65.34 63.48 3,269,600
Aug 16, 2023 65.25 65.87 65.02 65.24 63.39 2,605,200
Aug 15, 2023 65.51 65.76 65.12 65.43 63.57 1,942,800
Aug 14, 2023 66.48 66.93 65.27 65.95 64.08 1,913,600
Aug 11, 2023 65.30 66.36 65.22 66.24 64.36 1,856,800
Aug 10, 2023 64.86 65.55 64.65 65.15 63.30 2,226,900
Aug 9, 2023 64.50 65.20 63.93 64.35 62.52 2,867,700
Aug 8, 2023 64.59 64.77 63.05 64.15 62.33 3,240,200
Aug 7, 2023 65.25 65.60 64.89 65.20 63.35 3,257,300
Aug 4, 2023 66.18 66.88 65.20 65.25 63.40 2,312,800
Aug 3, 2023 65.50 66.47 65.40 65.96 64.09 1,988,300
Aug 2, 2023 65.94 65.94 65.07 65.52 63.66 2,151,300
Aug 1, 2023 66.80 66.92 65.83 66.60 64.71 2,438,300
Jul 31, 2023 0.96 Dividend
Jul 31, 2023 66.50 67.04 66.45 67.04 65.14 5,122,300
Jul 28, 2023 67.31 67.68 66.90 67.22 64.38 2,325,500
Jul 27, 2023 67.77 68.10 66.93 66.94 64.11 2,858,900
Jul 26, 2023 67.13 68.12 67.13 67.60 64.75 1,836,700
Jul 25, 2023 67.31 67.78 66.83 67.54 64.69 3,117,800
Jul 24, 2023 66.76 67.85 66.68 67.25 64.41 2,417,100
Jul 21, 2023 66.30 66.69 65.68 66.49 63.68 2,014,500
Jul 20, 2023 65.20 65.98 64.91 65.93 63.15 2,264,900
Jul 19, 2023 64.32 65.21 64.31 64.77 62.04 2,310,200
Jul 18, 2023 63.21 64.80 63.18 64.32 61.61 2,506,400
Jul 17, 2023 63.77 64.06 63.29 63.41 60.73 1,942,900
Jul 14, 2023 64.76 64.83 63.56 63.73 61.04 2,661,400
Jul 13, 2023 64.73 65.36 64.50 65.32 62.56 3,182,200
Jul 12, 2023 64.01 64.43 63.68 64.37 61.65 2,462,900
Jul 11, 2023 62.84 63.73 62.75 63.34 60.67 3,015,700
Jul 10, 2023 62.05 62.78 61.92 62.40 59.77 2,635,500
Jul 7, 2023 60.70 62.22 60.70 62.17 59.55 3,614,400
Jul 6, 2023 61.11 61.24 60.52 60.94 58.37 2,070,000
Jul 5, 2023 62.24 62.61 61.28 61.59 58.99 2,096,700
Jul 3, 2023 61.83 62.66 61.77 62.40 59.77 1,166,400
Jun 30, 2023 62.46 62.46 61.54 61.72 59.11 2,603,500
Jun 29, 2023 60.75 61.55 60.66 61.49 58.89 2,428,900
Jun 28, 2023 59.67 60.56 59.06 60.52 57.97 2,623,200
Jun 27, 2023 58.60 59.79 58.51 59.50 56.99 2,918,000
Jun 26, 2023 57.85 58.92 57.85 58.60 56.13 2,138,100
Jun 23, 2023 57.54 58.07 57.37 57.69 55.25 3,427,800
Jun 22, 2023 58.97 59.00 57.90 58.19 55.73 3,053,800
Jun 21, 2023 58.95 59.38 58.56 59.08 56.59 4,272,500
Jun 20, 2023 60.56 60.57 59.06 59.32 56.82 3,237,600
Jun 16, 2023 61.20 61.46 60.68 60.95 58.38 7,633,300
Jun 15, 2023 60.54 61.40 60.41 61.11 58.53 2,992,800
Jun 14, 2023 60.65 61.06 60.02 60.43 57.88 2,526,700
Jun 13, 2023 60.34 61.08 60.24 60.28 57.74 4,780,300
Jun 12, 2023 59.39 60.31 59.31 59.80 57.28 2,914,200
Jun 9, 2023 60.52 60.66 59.64 59.84 57.31 2,816,400
Jun 8, 2023 60.45 60.74 59.52 60.71 58.15 3,159,700
Jun 7, 2023 59.82 60.50 59.38 60.43 57.88 2,695,300
Jun 6, 2023 58.03 59.43 58.00 59.31 56.81 2,512,500
Jun 5, 2023 59.33 59.33 58.50 58.72 56.24 1,897,200
Jun 2, 2023 58.00 58.92 57.25 58.74 56.26 3,452,100
Jun 1, 2023 56.80 57.48 56.21 56.91 54.51 3,434,000
May 31, 2023 56.61 56.99 56.19 56.66 54.27 5,094,200
May 30, 2023 56.88 57.76 56.76 57.37 54.95 3,025,500
May 26, 2023 57.87 57.95 57.05 57.30 54.88 2,790,400
May 25, 2023 57.89 58.01 56.96 57.57 55.14 2,978,700
May 24, 2023 58.76 58.83 57.84 58.54 56.07 2,546,700
May 23, 2023 58.44 59.38 58.11 58.54 56.07 3,996,900
May 22, 2023 58.25 58.82 57.68 58.09 55.64 2,957,300
May 19, 2023 58.81 59.14 58.12 58.52 56.05 3,587,400
May 18, 2023 56.71 58.47 56.55 58.38 55.92 4,901,300
May 17, 2023 57.06 57.75 55.91 57.20 54.79 5,842,500
May 16, 2023 57.55 57.92 56.08 56.58 54.19 9,415,800
May 15, 2023 59.45 60.22 56.48 57.95 55.50 20,718,300
May 12, 2023 63.25 63.77 62.88 63.72 61.03 2,501,500
May 11, 2023 62.47 63.57 62.47 62.83 60.18 2,293,000
May 10, 2023 64.43 64.51 62.50 63.21 60.54 1,979,000
May 9, 2023 62.98 64.47 62.85 63.86 61.16 2,096,000
May 8, 2023 65.15 65.23 63.18 63.52 60.84 1,658,400
May 5, 2023 63.97 64.90 63.83 64.51 61.79 1,706,000
May 4, 2023 62.85 63.20 61.36 62.63 59.99 2,610,400
May 3, 2023 62.10 64.19 61.60 62.82 60.17 3,589,200
May 2, 2023 65.00 65.13 61.94 62.74 60.09 2,662,700
May 1, 2023 64.98 65.92 64.87 65.39 62.63 1,740,100
Apr 28, 2023 0.96 Dividend
Apr 28, 2023 64.19 65.77 64.09 65.41 62.65 1,955,900
Apr 27, 2023 64.62 65.48 64.26 65.30 61.63 1,690,000
Apr 26, 2023 65.20 66.08 64.46 64.72 61.08 1,982,600
Apr 25, 2023 66.49 66.52 65.52 65.55 61.87 1,632,300

Related Tickers

WMB The Williams Companies, Inc.
39.25
+1.21%
 
EPD Enterprise Products Partners L.P.
29.05
+0.48%
 
KMI Kinder Morgan, Inc.
18.81
+0.27%
 
MPLX MPLX LP
41.77
+0.70%
 
ENB Enbridge Inc.
35.66
+0.68%
 
ET Energy Transfer LP
15.87
-0.19%
 
PAA Plains All American Pipeline, L.P.
18.25
+1.11%
 
WES Western Midstream Partners, LP
35.94
+0.96%
 
AM Antero Midstream Corporation
14.02
+0.57%
 
TRP TC Energy Corporation
35.91
-0.33%