ONEOK, Inc. (OKE)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

61.34

-1.27

(-2.03%)

As of 02:11PM EST. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
18 Jan 2022	63.00	63.20	60.62	61.34	61.34	1,399,665
14 Jan 2022	61.90	62.77	61.54	62.61	62.61	2,879,700
13 Jan 2022	62.50	63.05	61.43	61.65	61.65	2,334,800
12 Jan 2022	62.94	63.55	62.35	62.50	62.50	2,538,400
11 Jan 2022	61.18	62.55	60.40	62.48	62.48	3,134,700
10 Jan 2022	61.73	62.28	59.76	60.78	60.78	3,083,000
07 Jan 2022	61.65	62.56	61.40	62.46	62.46	2,242,800
06 Jan 2022	62.20	62.35	60.68	61.65	61.65	2,449,500
05 Jan 2022	62.05	62.30	60.54	60.64	60.64	2,102,200
04 Jan 2022	60.65	61.75	60.45	61.40	61.40	2,813,800
03 Jan 2022	58.96	60.08	58.79	59.99	59.99	2,471,500
31 Dec 2021	58.38	59.13	58.25	58.76	58.76	1,202,600
30 Dec 2021	58.75	59.05	58.44	58.48	58.48	1,397,500
29 Dec 2021	58.94	59.20	58.39	58.77	58.77	1,358,400
28 Dec 2021	59.40	59.75	58.85	59.40	59.40	1,194,700
27 Dec 2021	58.12	59.47	57.77	59.41	59.41	1,485,700
23 Dec 2021	58.19	58.60	58.01	58.02	58.02	1,739,400
22 Dec 2021	57.89	58.07	57.02	57.78	57.78	1,471,400
21 Dec 2021	57.25	58.24	57.25	57.91	57.91	2,457,600
20 Dec 2021	56.61	57.36	55.65	56.53	56.53	2,770,400
17 Dec 2021	58.13	58.45	56.83	57.85	57.85	5,655,300
16 Dec 2021	59.21	60.15	58.14	58.31	58.31	2,954,000
15 Dec 2021	59.35	59.97	57.98	59.56	59.56	2,410,000
14 Dec 2021	59.83	60.82	59.04	59.37	59.37	2,727,600
13 Dec 2021	61.47	61.59	59.86	60.20	60.20	2,050,600
10 Dec 2021	62.28	62.42	61.08	62.00	62.00	1,662,900
09 Dec 2021	61.82	62.18	61.40	61.73	61.73	1,471,300
08 Dec 2021	63.00	63.17	62.35	62.36	62.36	2,056,300
07 Dec 2021	61.94	63.37	61.75	62.68	62.68	3,298,700
06 Dec 2021	60.96	61.63	59.68	60.89	60.89	2,168,700
03 Dec 2021	61.38	61.72	59.52	60.01	60.01	2,423,700
02 Dec 2021	58.73	60.91	57.70	60.69	60.69	3,848,000
01 Dec 2021	61.50	61.79	58.63	58.65	58.65	2,856,100
30 Nov 2021	61.17	61.62	59.58	59.84	59.84	4,330,200
29 Nov 2021	63.72	63.86	62.20	62.46	62.46	2,118,900
26 Nov 2021	62.05	63.03	60.81	62.47	62.47	1,911,600
24 Nov 2021	63.70	64.91	63.52	64.81	64.81	2,372,700
23 Nov 2021	62.93	64.22	62.77	64.01	64.01	2,375,400
22 Nov 2021	61.40	62.95	61.30	61.94	61.94	3,019,500
19 Nov 2021	62.45	62.89	61.21	61.38	61.38	2,983,700
18 Nov 2021	63.50	64.00	62.62	63.55	63.55	1,785,300
17 Nov 2021	62.80	64.07	62.74	63.50	63.50	2,088,400
16 Nov 2021	63.60	63.81	62.57	63.16	63.16	2,006,000
15 Nov 2021	63.10	63.61	62.27	63.36	63.36	2,334,500
12 Nov 2021	62.91	63.35	62.50	63.09	63.09	1,718,700
11 Nov 2021	62.75	63.53	62.62	63.35	63.35	2,068,400
10 Nov 2021	64.32	64.84	62.04	62.86	62.86	2,670,400
09 Nov 2021	64.87	64.88	63.75	64.67	64.67	2,397,500
08 Nov 2021	65.29	65.50	64.60	64.88	64.88	2,158,100
05 Nov 2021	64.29	64.75	63.89	64.72	64.72	1,851,200
04 Nov 2021	64.71	64.97	62.63	63.44	63.44	2,554,100
03 Nov 2021	63.90	65.66	63.28	63.92	63.92	3,246,500
02 Nov 2021	64.00	64.55	63.63	64.07	64.07	3,198,000
01 Nov 2021	64.00	64.39	63.50	64.14	64.14	1,637,700
29 Oct 2021	64.55	64.71	63.28	63.62	63.62	2,444,400
29 Oct 2021	0.935 Dividend
28 Oct 2021	65.05	65.76	64.88	65.50	64.56	1,744,100
27 Oct 2021	65.45	65.93	64.97	65.21	64.28	1,975,300
26 Oct 2021	66.00	66.78	65.79	65.85	64.91	2,060,600
25 Oct 2021	65.39	65.99	65.19	65.87	64.93	1,771,900
22 Oct 2021	64.31	64.92	63.62	64.81	63.88	2,285,000
21 Oct 2021	64.80	65.24	63.60	64.31	63.39	3,054,700
20 Oct 2021	65.04	65.92	64.74	65.13	64.20	1,702,400
19 Oct 2021	65.45	65.77	64.83	65.14	64.21	1,748,100
18 Oct 2021	65.51	66.29	64.69	65.19	64.26	2,919,600
15 Oct 2021	65.00	65.69	64.95	65.12	64.19	1,960,600
14 Oct 2021	64.10	64.77	63.76	64.55	63.63	1,924,400
13 Oct 2021	62.27	63.42	61.78	63.27	62.37	2,036,300
12 Oct 2021	62.00	63.51	61.62	62.95	62.05	2,165,700
11 Oct 2021	62.32	62.78	61.62	61.90	61.02	1,885,500
08 Oct 2021	61.18	61.91	60.94	61.63	60.75	1,455,400
07 Oct 2021	60.20	61.19	60.18	60.75	59.88	1,924,600
06 Oct 2021	59.57	60.26	58.53	60.10	59.24	2,414,400
05 Oct 2021	61.09	61.58	59.88	60.22	59.36	2,351,200
04 Oct 2021	60.07	61.48	59.80	60.06	59.20	3,036,500
01 Oct 2021	58.31	59.70	57.78	59.45	58.60	2,052,400
30 Sep 2021	59.02	59.02	57.93	57.99	57.16	2,663,300
29 Sep 2021	58.58	59.46	57.90	58.81	57.97	2,228,100
28 Sep 2021	59.45	59.78	58.06	58.28	57.45	2,713,300
27 Sep 2021	58.38	59.67	58.15	58.90	58.06	3,343,400
24 Sep 2021	57.11	57.74	56.82	57.47	56.65	3,197,700
23 Sep 2021	55.90	57.67	55.43	57.46	56.64	3,559,000
22 Sep 2021	54.05	55.39	54.05	54.85	54.07	2,257,700
21 Sep 2021	53.80	54.08	52.85	53.31	52.55	2,838,500
20 Sep 2021	53.67	53.67	52.11	52.99	52.23	4,309,100
17 Sep 2021	55.39	55.95	54.93	55.17	54.38	4,598,700
16 Sep 2021	55.71	56.07	55.00	55.57	54.78	2,389,800
15 Sep 2021	53.31	55.73	53.24	55.71	54.91	3,784,700
14 Sep 2021	53.89	53.89	52.69	53.05	52.29	1,748,000
13 Sep 2021	53.19	54.00	53.03	53.41	52.65	2,243,600
10 Sep 2021	53.09	53.20	52.40	52.49	51.74	1,560,300
09 Sep 2021	52.15	53.08	51.70	52.40	51.65	1,545,700
08 Sep 2021	52.70	53.28	52.17	52.36	51.61	1,454,900
07 Sep 2021	52.84	53.47	52.32	52.47	51.72	1,983,300
03 Sep 2021	53.35	53.69	52.84	53.17	52.41	1,207,500
02 Sep 2021	52.48	53.42	52.44	53.29	52.53	1,557,100
01 Sep 2021	52.51	52.68	52.04	52.08	51.34	1,643,800
31 Aug 2021	52.80	53.10	52.36	52.52	51.77	2,946,100
30 Aug 2021	53.94	54.05	53.02	53.04	52.28	1,578,900
27 Aug 2021	53.11	54.24	53.00	53.84	53.07	1,726,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5012,814.46+7.56(+0.06%)

NZD/USD0.6772-0.0025(-0.37%)

ALL ORDS7,735.80-3.50(-0.05%)

OIL85.27+1.45(+1.73%)

GOLD1,813.80-2.70(-0.15%)

ONEOK, Inc. (OKE)

NZX 50
12,814.46
+7.56(+0.06%)

NZD/USD
0.6772
-0.0025(-0.37%)

ALL ORDS
7,735.80
-3.50(-0.05%)

OIL
85.27
+1.45(+1.73%)

GOLD
1,813.80
-2.70(-0.15%)