New Zealand markets open in 8 hours 23 minutes

ONEOK, Inc. (OKE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
79.41+0.71 (+0.90%)
As of 09:37AM EDT. Market open.
Time period:
15 Apr 2023 - 15 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
15 Apr 202479.5379.5579.1579.4179.4174,612
12 Apr 202479.5380.2578.3478.7078.703,692,800
11 Apr 202479.3179.3778.4679.3479.343,246,500
10 Apr 202479.2979.5078.5579.0679.063,399,100
09 Apr 202480.2680.2678.9579.8779.872,676,200
08 Apr 202479.9580.6979.6579.9879.982,324,200
05 Apr 202479.2579.7978.6679.6579.651,978,000
04 Apr 202480.4580.8179.0279.2279.223,102,600
03 Apr 202480.1680.4479.8080.1580.152,822,700
02 Apr 202479.9580.2279.5180.0080.002,186,100
01 Apr 202480.2080.2079.3279.7179.711,657,100
28 Mar 202479.9080.5379.5180.1780.173,070,600
27 Mar 202478.6979.6178.6279.6079.603,381,400
26 Mar 202479.2579.4978.5878.6778.672,639,100
25 Mar 202479.3080.2278.9979.3279.322,547,700
22 Mar 202479.6779.7878.9579.0379.032,405,900
21 Mar 202479.1179.8978.8379.4779.472,787,800
20 Mar 202478.1079.1978.0378.9378.931,872,700
19 Mar 202478.0078.6277.6978.3978.392,085,400
18 Mar 202477.3777.8976.9477.7977.792,306,800
15 Mar 202476.7977.9176.7977.0077.009,522,300
14 Mar 202477.2377.4076.3177.1177.112,622,100
13 Mar 202478.0578.3777.0477.1277.122,603,000
12 Mar 202477.2677.7677.0477.6577.652,002,600
11 Mar 202476.7477.5376.7377.2977.292,364,700
08 Mar 202477.2377.6976.9077.1677.162,111,700
07 Mar 202478.0078.1877.3477.4477.441,868,400
06 Mar 202477.7777.9176.8677.5977.592,625,100
05 Mar 202476.6878.1976.3577.5277.523,530,000
04 Mar 202476.8676.8875.6976.5676.564,357,900
01 Mar 202475.4775.5074.8175.1375.132,465,200
29 Feb 202474.5075.3374.3975.1275.125,043,200
28 Feb 202474.3774.8573.8974.3774.372,884,300
27 Feb 202473.8875.6873.4074.3774.376,118,100
26 Feb 202472.7873.6772.4472.9172.913,664,700
23 Feb 202473.4473.5672.9272.9772.973,076,200
22 Feb 202473.1073.8372.7273.7273.723,242,200
21 Feb 202471.9173.4071.8573.3373.332,896,600
20 Feb 202472.0372.3571.5171.6971.692,838,300
16 Feb 202471.0072.5170.9471.9971.993,233,700
15 Feb 202469.0171.4269.0171.0671.063,600,900
14 Feb 202470.1770.2968.6569.1169.113,221,700
13 Feb 202470.0670.3568.9969.4869.483,168,000
12 Feb 202469.2470.3569.2470.2370.232,704,100
09 Feb 202468.9469.4968.7169.0469.042,143,400
08 Feb 202468.7869.0468.2168.9768.972,667,100
07 Feb 202468.2668.6167.8168.5468.542,643,300
06 Feb 202468.0868.3867.6767.9467.942,473,100
05 Feb 202467.7368.6067.0568.0968.092,480,100
02 Feb 202468.1068.6567.2268.2968.292,391,400
01 Feb 202468.4269.5168.1068.4868.482,844,900
31 Jan 202469.9570.0268.2168.2568.253,324,200
30 Jan 202469.0669.9369.0069.8369.832,381,700
29 Jan 202469.4569.6768.6069.6569.652,691,000
29 Jan 20240.99 Dividend
26 Jan 202470.2570.5269.9270.4469.452,757,700
25 Jan 202469.3170.3068.9970.2969.302,570,300
24 Jan 202469.4069.5068.3968.8667.892,731,100
23 Jan 202469.2069.6868.8368.9868.013,137,200
22 Jan 202469.9370.5569.2869.3868.403,573,500
19 Jan 202471.2571.3769.8570.0469.063,850,800
18 Jan 202469.8771.6069.4571.2570.255,018,300
17 Jan 202468.9970.0168.6469.0668.094,145,500
16 Jan 202470.4670.5069.4769.6068.624,326,700
12 Jan 202471.3071.3570.3970.6569.663,362,500
11 Jan 202470.9371.0069.3170.1269.133,809,000
10 Jan 202470.7771.2770.1970.8669.862,850,200
09 Jan 202471.0071.0670.2270.3969.402,316,300
08 Jan 202470.5371.3269.9571.2770.272,249,300
05 Jan 202471.1371.9071.0171.5970.582,775,500
04 Jan 202472.0572.5270.7470.8769.872,993,300
03 Jan 202470.9172.1470.7071.7470.733,016,300
02 Jan 202470.5471.4470.4571.0270.022,854,400
29 Dec 202370.7170.7170.1470.2269.232,244,900
28 Dec 202370.8171.1970.2870.5269.531,654,000
27 Dec 202370.8371.4470.5770.9869.981,819,000
26 Dec 202370.5071.2970.1971.1470.141,971,100
22 Dec 202370.0070.4969.7670.1669.172,226,200
21 Dec 202368.6869.5768.5069.5368.552,415,300
20 Dec 202369.1569.6368.3668.4567.492,616,800
19 Dec 202368.4569.2368.3069.1468.174,757,800
18 Dec 202368.8369.3868.1368.2567.295,001,500
15 Dec 202368.0868.7167.2167.9366.9823,075,300
14 Dec 202367.8569.4667.8168.6167.656,583,600
13 Dec 202365.9967.3265.4967.3166.366,489,300
12 Dec 202366.7566.7865.5766.0665.133,787,900
11 Dec 202368.0068.1367.1767.2366.294,128,400
08 Dec 202367.5868.4467.4668.2467.283,533,200
07 Dec 202368.7268.9367.2167.2766.324,458,700
06 Dec 202369.4269.7368.4268.4767.513,599,400
05 Dec 202370.1570.3669.2169.2868.312,777,400
04 Dec 202370.4570.8769.9570.2169.224,073,500
01 Dec 202368.7770.1868.6469.8768.893,775,900
30 Nov 202367.7368.9467.6468.8567.886,675,900
29 Nov 202367.2567.5866.9767.3966.442,818,500
28 Nov 202367.4467.7466.9766.9966.052,393,500
27 Nov 202367.0367.2966.5467.2166.272,370,800
24 Nov 202366.7367.3966.6467.3266.371,054,700
22 Nov 202366.0866.7565.6666.6665.722,479,600
21 Nov 202366.8867.0666.1366.9165.972,606,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...