New Zealand Markets open in 2 hrs 16 mins

ONEOK, Inc. (OKE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
61.91+1.15 (+1.89%)
As of 02:43PM EDT. Market open.
Time period:
21 Mar 2022 - 21 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Mar 202361.7162.3761.2961.9161.911,351,104
20 Mar 202359.8661.2459.6760.7660.762,663,000
17 Mar 202360.7360.7358.9159.4959.498,938,400
16 Mar 202359.8561.1958.1761.0261.024,312,700
15 Mar 202362.5262.5259.9660.8860.884,705,100
14 Mar 202364.4365.9563.3264.3864.383,174,000
13 Mar 202363.1565.0061.7763.6463.643,446,500
10 Mar 202365.7765.8764.0364.4064.402,652,600
09 Mar 202367.5368.2665.6065.6465.641,750,100
08 Mar 202367.4367.8866.3667.0967.091,785,100
07 Mar 202368.3568.6467.5067.5267.522,253,800
06 Mar 202367.8268.8067.6768.6568.652,252,300
03 Mar 202366.4468.1866.2867.8567.852,313,000
02 Mar 202366.1266.7265.5066.6766.672,635,800
01 Mar 202365.6866.3465.3366.1666.162,606,400
28 Feb 202368.1368.4365.2265.4565.455,990,900
27 Feb 202367.7868.3367.4767.9467.942,254,800
24 Feb 202367.2667.8966.9867.5667.562,364,100
23 Feb 202367.4168.1366.7367.9867.981,888,200
22 Feb 202366.0467.0865.6866.3866.382,234,000
21 Feb 202366.7866.9365.6266.1366.132,323,000
17 Feb 202368.2568.5467.2367.2667.263,815,700
16 Feb 202369.0869.8068.7769.1969.191,529,600
15 Feb 202369.0069.7468.3769.6769.671,828,300
14 Feb 202369.7870.6869.2469.7769.771,965,300
13 Feb 202369.4070.1569.1269.9069.901,583,900
10 Feb 202368.6269.5868.3269.4569.452,879,400
09 Feb 202369.0869.2767.7267.9767.971,858,100
08 Feb 202368.9769.3868.3268.7568.751,654,600
07 Feb 202368.4369.3167.8669.0969.091,830,000
06 Feb 202368.3468.7267.4168.2068.201,953,900
03 Feb 202368.8069.3368.1368.5668.561,966,700
02 Feb 202368.5368.7767.7168.7168.712,390,000
01 Feb 202367.7868.9067.1968.2468.242,241,600
31 Jan 202367.4668.5566.7568.4868.482,568,300
30 Jan 202367.6867.9467.2267.2867.282,366,000
27 Jan 202368.5568.6067.5968.2468.242,498,700
26 Jan 202369.7569.8368.6969.5469.542,373,900
25 Jan 202368.9069.1167.7769.0469.042,782,600
24 Jan 202367.5969.7267.5969.5169.512,973,900
23 Jan 202370.0070.4169.3169.7369.732,127,400
20 Jan 202369.7670.1368.9369.7169.712,210,700
19 Jan 202368.3370.1568.0069.6069.603,154,200
18 Jan 202370.8771.1968.5368.6568.651,828,800
17 Jan 202371.0071.5769.6770.1270.122,365,100
13 Jan 202370.7170.9470.2070.8370.831,598,300
12 Jan 202370.4371.3969.9470.9370.932,537,300
11 Jan 202369.7170.2469.0970.0970.092,565,200
10 Jan 202368.3469.3867.4669.3169.312,697,000
09 Jan 202367.4168.0467.0367.6967.692,321,500
06 Jan 202365.7567.0265.6366.5766.571,968,700
05 Jan 202364.0565.2363.7664.8364.832,319,100
04 Jan 202363.3464.9363.2464.4464.442,833,900
03 Jan 202365.6465.9263.2663.9463.942,847,900
30 Dec 202265.5565.9365.2165.7065.701,921,600
29 Dec 202264.4566.3364.2365.9565.951,276,400
28 Dec 202266.0266.0964.3264.5164.511,298,700
27 Dec 202265.7866.3465.4366.0966.091,566,700
23 Dec 202264.3665.5864.2965.5665.561,419,800
22 Dec 202264.6464.7962.6764.1164.111,973,700
21 Dec 202264.4065.3364.0565.0165.012,099,300
20 Dec 202263.3063.8562.9563.5063.502,952,100
19 Dec 202264.7565.1063.0363.3763.372,117,000
16 Dec 202263.7764.8263.1764.4964.495,863,800
15 Dec 202265.9065.9064.2064.6864.682,176,900
14 Dec 202267.0867.5266.2866.5966.592,410,600
13 Dec 202267.2067.7866.1466.9666.962,993,200
12 Dec 202263.9265.9863.8165.9565.952,751,900
09 Dec 202263.7264.8263.5063.5563.552,060,500
08 Dec 202264.7665.0663.5264.1264.122,397,500
07 Dec 202263.5764.5063.3163.8563.851,793,200
06 Dec 202265.1965.8563.0763.6063.602,240,100
05 Dec 202267.4667.5864.8565.3165.312,261,500
02 Dec 202266.5367.5666.3067.2067.201,883,900
01 Dec 202267.3968.1766.9567.2067.202,824,900
30 Nov 202265.3367.5064.8566.9266.926,810,700
29 Nov 202264.3065.1264.0864.9164.912,158,700
28 Nov 202264.1264.7963.6863.7263.721,680,400
25 Nov 202265.7566.1165.3165.4265.42757,200
23 Nov 202264.7665.9164.5265.6265.621,558,400
22 Nov 202264.1865.6263.9265.4265.424,121,000
21 Nov 202263.7363.8161.6163.2063.202,594,400
18 Nov 202263.2164.5162.7564.4764.473,050,800
17 Nov 202263.7163.7962.5063.6063.601,862,000
16 Nov 202264.7465.2264.1564.7164.711,586,300
15 Nov 202264.8465.8964.3865.2565.252,267,000
14 Nov 202264.8765.8064.3264.3864.382,393,600
11 Nov 202264.1064.9963.6264.6564.652,695,700
10 Nov 202262.5063.4562.0263.4063.402,627,200
09 Nov 202262.2762.3560.7560.8660.863,000,600
08 Nov 202261.9462.9061.4062.6662.662,090,300
07 Nov 202261.1861.8860.4461.8661.862,129,500
04 Nov 202260.3761.0559.0560.7460.742,976,700
03 Nov 202258.7259.7257.8459.3059.302,100,000
02 Nov 202260.2561.2058.9259.0659.063,658,200
01 Nov 202260.0060.4759.6960.0660.062,505,000
31 Oct 202258.5659.6458.3159.3259.322,481,000
28 Oct 202259.4759.7758.1759.7259.722,544,000
27 Oct 202259.4259.6358.7158.9058.902,454,700
26 Oct 202257.8958.8757.7358.4458.442,663,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...