Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

ONEOK, Inc. (OKE)

NYSE - NYSE Delayed Price. Currency in USD
65.42-0.20 (-0.30%)
At close: 01:00PM EST
65.93 +0.51 (+0.78%)
After hours: 04:59PM EST
Advertisement
Advertisement
Time Period:
Nov 27, 2021 - Nov 27, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 202265.7566.1165.3165.4265.42757,200
Nov 23, 202264.7665.9164.5265.6265.621,558,400
Nov 22, 202264.1865.6263.9265.4265.424,121,000
Nov 21, 202263.7363.8161.6163.2063.202,594,400
Nov 18, 202263.2164.5162.7564.4764.473,050,200
Nov 17, 202263.7163.7962.5063.6063.601,862,000
Nov 16, 202264.7465.2264.1564.7164.711,586,300
Nov 15, 202264.8465.8964.3865.2565.252,267,000
Nov 14, 202264.8765.8064.3264.3864.382,393,600
Nov 11, 202264.1064.9963.6264.6564.652,695,700
Nov 10, 202262.5063.4562.0263.4063.402,627,200
Nov 09, 202262.2762.3560.7560.8660.863,000,600
Nov 08, 202261.9462.9061.4062.6662.662,090,300
Nov 07, 202261.1861.8860.4461.8661.862,129,500
Nov 04, 202260.3761.0559.0560.7460.742,976,700
Nov 03, 202258.7259.7257.8459.3059.302,100,000
Nov 02, 202260.2561.2058.9259.0659.063,658,200
Nov 01, 202260.0060.4759.6960.0660.062,505,000
Oct 31, 202258.5659.6458.3159.3259.322,481,000
Oct 28, 202259.4759.7758.1759.7259.722,544,000
Oct 27, 202259.4259.6358.7158.9058.902,454,700
Oct 26, 202257.8958.8757.7358.4458.442,663,300
Oct 25, 202256.1557.6555.8857.5957.591,930,600
Oct 24, 202256.9657.0055.9456.3156.312,228,300
Oct 21, 202255.4356.7354.7556.6056.602,343,400
Oct 20, 202255.1255.9054.4955.0755.072,697,500
Oct 19, 202255.4656.0754.9455.1455.142,938,300
Oct 18, 202255.5756.3854.8855.6755.672,224,700
Oct 17, 202254.7355.4454.6054.8054.802,576,200
Oct 14, 202255.4156.0853.7454.0754.072,710,600
Oct 13, 202252.8855.9052.6255.6855.682,243,700
Oct 12, 202253.0853.7552.4753.4653.461,683,800
Oct 11, 202252.6654.4352.6153.5953.592,358,100
Oct 10, 202254.4355.4953.1853.2953.291,921,800
Oct 07, 202255.5355.6453.9554.5354.533,595,600
Oct 06, 202255.9857.2955.3955.6355.632,246,000
Oct 05, 202255.8156.9655.0556.5256.522,367,200
Oct 04, 202254.5756.3854.3456.3256.322,758,500
Oct 03, 202252.9553.8552.7253.5553.552,579,100
Sep 30, 202251.8252.2751.0351.2451.243,877,200
Sep 29, 202252.4452.4450.7551.9851.983,203,500
Sep 28, 202251.4053.1350.8952.9452.943,812,400
Sep 27, 202251.5952.3650.5650.9850.983,008,300
Sep 26, 202252.4452.7650.5050.5850.583,765,800
Sep 23, 202255.7255.7651.8852.7652.764,643,700
Sep 22, 202259.0959.1357.5957.6257.622,168,900
Sep 21, 202260.7160.7958.4258.4358.432,874,500
Sep 20, 202260.5460.6059.0659.7059.701,999,400
Sep 19, 202258.7560.9058.7360.9060.901,851,900
Sep 16, 202262.0762.2159.5060.2260.225,467,300
Sep 15, 202262.2863.6262.0762.4662.462,628,800
Sep 14, 202262.1763.9762.1663.4463.443,735,100
Sep 13, 202262.5663.3161.3161.6861.683,225,200
Sep 12, 202263.2264.1362.7763.8763.871,572,600
Sep 09, 202262.2362.7761.8062.4962.491,352,900
Sep 08, 202260.3661.3560.0561.3161.311,687,000
Sep 07, 202258.7760.5558.3660.3860.381,898,100
Sep 06, 202261.1361.2259.3759.5659.561,947,200
Sep 02, 202260.9561.5660.1760.5560.552,502,900
Sep 01, 202260.5360.5658.9359.5259.522,535,700
Aug 31, 202261.9162.6061.0261.2361.233,672,200
Aug 30, 202263.7363.7362.8963.0363.031,848,400
Aug 29, 202264.5565.3264.2064.5064.501,475,900
Aug 26, 202266.6566.8364.8464.8464.841,650,700
Aug 25, 202266.4266.8665.9966.6566.651,928,400
Aug 24, 202264.9166.2864.6666.1166.112,441,500
Aug 23, 202264.2965.3464.1664.8064.802,008,000
Aug 22, 202263.4663.8262.9263.5063.501,954,500
Aug 19, 202264.1164.3663.7263.9563.951,478,200
Aug 18, 202263.4364.3863.4364.3064.301,739,100
Aug 17, 202262.9263.6362.3062.9662.961,828,900
Aug 16, 202263.6564.0463.0363.3063.301,840,600
Aug 15, 202262.8463.7962.3063.4863.481,934,000
Aug 12, 202264.7264.9064.1464.3564.352,113,700
Aug 11, 202263.2465.4162.9664.9664.963,234,900
Aug 10, 202261.9562.4661.2362.2662.262,251,600
Aug 09, 202259.5761.5959.5061.3861.383,121,200
Aug 08, 202258.7860.0658.7859.2159.212,631,300
Aug 05, 202257.2058.7356.7558.5558.552,365,700
Aug 04, 202258.6258.6257.5357.6257.622,583,600
Aug 03, 202259.3059.7058.3058.9858.982,370,800
Aug 02, 202258.9959.3057.5758.8158.813,496,500
Aug 01, 202258.9959.4057.8559.1259.122,314,700
Jul 29, 202260.1160.5759.4759.7459.742,843,700
Jul 28, 202260.8860.9759.2660.3760.372,203,700
Jul 27, 202260.3760.5559.4360.2960.292,144,100
Jul 26, 202259.6260.4059.3760.0460.042,589,200
Jul 25, 202258.6059.2957.8859.1459.142,579,900
Jul 22, 202258.8359.2857.5857.9957.991,474,500
Jul 21, 202256.9458.4156.2358.4058.402,752,200
Jul 20, 202258.0358.8957.4758.4358.432,065,900
Jul 19, 202257.0058.6557.0058.3658.362,111,200
Jul 18, 202256.5057.4056.4356.9656.962,211,400
Jul 15, 202255.9856.1154.9755.7055.701,963,400
Jul 14, 202253.3654.9352.7654.8554.853,525,100
Jul 13, 202254.0055.6154.0055.0355.031,857,500
Jul 12, 202254.6955.5054.1955.0055.002,159,300
Jul 11, 202255.9856.0754.5955.7855.782,911,900
Jul 08, 202256.8457.4055.7756.8256.822,253,600
Jul 07, 202255.4156.8455.4156.5156.512,539,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement