New Zealand markets open in 3 hours 3 minutes

ONEOK, Inc. (OKE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
81.00+0.94 (+1.17%)
As of 02:57PM EDT. Market open.
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
20 Jun 202479.9881.2279.7981.0081.001,268,881
18 Jun 202479.2080.3779.0880.0680.062,250,900
17 Jun 202478.1279.5377.8279.0579.052,305,600
14 Jun 202478.5278.7877.8278.1078.102,508,600
13 Jun 202479.7580.1078.6078.7678.763,066,100
12 Jun 202480.3080.5679.8380.1980.192,006,700
11 Jun 202479.5779.9478.7979.6479.642,219,900
10 Jun 202478.9280.3378.6980.0280.022,589,300
07 Jun 202478.6579.0777.8078.6578.652,514,300
06 Jun 202478.8879.3178.3778.9578.952,644,700
05 Jun 202479.1779.3478.4179.1679.162,675,400
04 Jun 202478.7579.1477.8879.0479.043,096,000
03 Jun 202480.7680.9578.6979.5479.542,998,900
31 May 202479.9581.0779.9481.0081.005,168,500
30 May 202479.5880.2279.5879.9479.941,961,600
29 May 202480.7580.7579.3979.5979.592,683,400
28 May 202481.0081.5480.6280.9680.962,756,700
24 May 202480.5981.1280.5580.8580.851,462,700
23 May 202481.7781.9780.1780.1980.192,095,000
22 May 202482.7282.7281.2581.6681.661,914,700
21 May 202482.7183.3182.4983.0183.011,462,900
20 May 202483.0083.0982.4582.7182.711,682,800
17 May 202482.6283.0581.8882.6382.632,176,100
16 May 202481.5082.8281.5082.2482.242,007,500
15 May 202481.7282.2781.2781.6181.612,535,200
14 May 202480.6281.8080.4381.6881.682,366,100
13 May 202480.2581.1180.1680.6080.602,577,100
10 May 202480.4080.6779.6380.0780.071,695,200
09 May 202479.2380.0579.0780.0380.031,834,100
08 May 202478.0379.3177.6479.1479.142,228,500
07 May 202478.5279.0178.2578.3778.372,366,100
06 May 202477.6278.5977.3778.0778.072,391,000
03 May 202477.0477.3476.2377.2377.232,235,400
02 May 202477.9878.1976.6676.9576.952,666,500
01 May 202477.5979.0076.5776.9276.924,848,200
30 Apr 202480.3680.4578.8379.1279.124,163,700
30 Apr 20240.99 Dividend
29 Apr 202480.8481.4480.8481.4280.432,590,700
26 Apr 202481.3081.4180.5981.0680.071,555,100
25 Apr 202480.8781.8180.2881.3880.392,076,400
24 Apr 202480.0081.1279.5680.9579.971,864,800
23 Apr 202479.6780.4779.3280.3579.372,184,600
22 Apr 202479.5680.8478.8979.9178.942,566,900
19 Apr 202478.1079.9577.9279.6378.663,044,500
18 Apr 202477.7278.2277.3877.8876.932,314,700
17 Apr 202477.4578.2077.0177.6876.742,647,200
16 Apr 202477.9578.2876.2977.0876.143,633,600
15 Apr 202479.2679.6477.5577.8576.902,720,100
12 Apr 202479.5380.2578.3478.7077.743,692,800
11 Apr 202479.3179.3778.4679.3478.383,246,500
10 Apr 202479.2979.5078.5579.0678.103,399,100
09 Apr 202480.2680.2678.9579.8778.902,676,200
08 Apr 202479.9580.6979.6579.9879.012,324,200
05 Apr 202479.2579.7978.6679.6578.681,978,000
04 Apr 202480.4580.8179.0279.2278.263,102,600
03 Apr 202480.1680.4479.8080.1579.182,822,700
02 Apr 202479.9580.2279.5180.0079.032,186,100
01 Apr 202480.2080.2079.3279.7178.741,657,100
28 Mar 202479.9080.5379.5180.1779.203,070,600
27 Mar 202478.6979.6178.6279.6078.633,381,400
26 Mar 202479.2579.4978.5878.6777.712,639,100
25 Mar 202479.3080.2278.9979.3278.362,547,700
22 Mar 202479.6779.7878.9579.0378.072,405,900
21 Mar 202479.1179.8978.8379.4778.502,787,800
20 Mar 202478.1079.1978.0378.9377.971,872,700
19 Mar 202478.0078.6277.6978.3977.442,085,400
18 Mar 202477.3777.8976.9477.7976.842,306,800
15 Mar 202476.7977.9176.7977.0076.069,522,300
14 Mar 202477.2377.4076.3177.1176.172,622,100
13 Mar 202478.0578.3777.0477.1276.182,603,000
12 Mar 202477.2677.7677.0477.6576.712,002,600
11 Mar 202476.7477.5376.7377.2976.352,364,700
08 Mar 202477.2377.6976.9077.1676.222,111,700
07 Mar 202478.0078.1877.3477.4476.501,868,400
06 Mar 202477.7777.9176.8677.5976.652,625,100
05 Mar 202476.6878.1976.3577.5276.583,530,000
04 Mar 202476.8676.8875.6976.5675.634,357,900
01 Mar 202475.4775.5074.8175.1374.222,465,200
29 Feb 202474.5075.3374.3975.1274.215,043,200
28 Feb 202474.3774.8573.8974.3773.472,884,300
27 Feb 202473.8875.6873.4074.3773.476,118,100
26 Feb 202472.7873.6772.4472.9172.023,664,700
23 Feb 202473.4473.5672.9272.9772.083,076,200
22 Feb 202473.1073.8372.7273.7272.823,242,200
21 Feb 202471.9173.4071.8573.3372.442,896,600
20 Feb 202472.0372.3571.5171.6970.822,838,300
16 Feb 202471.0072.5170.9471.9971.113,233,700
15 Feb 202469.0171.4269.0171.0670.203,600,900
14 Feb 202470.1770.2968.6569.1168.273,221,700
13 Feb 202470.0670.3568.9969.4868.643,168,000
12 Feb 202469.2470.3569.2470.2369.382,704,100
09 Feb 202468.9469.4968.7169.0468.202,143,400
08 Feb 202468.7869.0468.2168.9768.132,667,100
07 Feb 202468.2668.6167.8168.5467.712,643,300
06 Feb 202468.0868.3867.6767.9467.112,473,100
05 Feb 202467.7368.6067.0568.0967.262,480,100
02 Feb 202468.1068.6567.2268.2967.462,391,400
01 Feb 202468.4269.5168.1068.4867.652,844,900
31 Jan 202469.9570.0268.2168.2567.423,324,200
30 Jan 202469.0669.9369.0069.8368.982,381,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...