Mail

OKE - ONEOK, Inc.

NYSE - NYSE Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
09 Jun 2023	60.52	60.66	59.64	59.84	59.84	2,816,400
08 Jun 2023	60.45	60.74	59.52	60.71	60.71	3,159,700
07 Jun 2023	59.82	60.50	59.38	60.43	60.43	2,695,300
06 Jun 2023	58.03	59.43	58.00	59.31	59.31	2,512,500
05 Jun 2023	59.33	59.33	58.50	58.72	58.72	1,897,200
02 Jun 2023	58.00	58.92	57.25	58.74	58.74	3,452,100
01 Jun 2023	56.80	57.48	56.21	56.91	56.91	3,434,000
31 May 2023	56.61	56.99	56.19	56.66	56.66	5,094,200
30 May 2023	56.88	57.76	56.76	57.37	57.37	3,025,500
26 May 2023	57.87	57.95	57.05	57.30	57.30	2,790,400
25 May 2023	57.89	58.01	56.96	57.57	57.57	2,978,700
24 May 2023	58.76	58.83	57.84	58.54	58.54	2,546,700
23 May 2023	58.44	59.38	58.11	58.54	58.54	3,996,900
22 May 2023	58.25	58.82	57.68	58.09	58.09	2,957,300
19 May 2023	58.81	59.14	58.12	58.52	58.52	3,587,400
18 May 2023	56.71	58.47	56.55	58.38	58.38	4,901,300
17 May 2023	57.06	57.75	55.91	57.20	57.20	5,842,500
16 May 2023	57.55	57.92	56.08	56.58	56.58	9,415,800
15 May 2023	59.45	60.22	56.48	57.95	57.95	20,718,300
12 May 2023	63.25	63.77	62.88	63.72	63.72	2,501,500
11 May 2023	62.47	63.57	62.47	62.83	62.83	2,293,000
10 May 2023	64.43	64.51	62.50	63.21	63.21	1,979,000
09 May 2023	62.98	64.47	62.85	63.86	63.86	2,096,000
08 May 2023	65.15	65.23	63.18	63.52	63.52	1,658,400
05 May 2023	63.97	64.90	63.83	64.51	64.51	1,706,000
04 May 2023	62.85	63.20	61.36	62.63	62.63	2,610,400
03 May 2023	62.10	64.19	61.60	62.82	62.82	3,589,200
02 May 2023	65.00	65.13	61.94	62.74	62.74	2,662,700
01 May 2023	64.98	65.92	64.87	65.39	65.39	1,740,100
28 Apr 2023	64.19	65.77	64.09	65.41	65.41	1,955,900
28 Apr 2023	0.955 Dividend
27 Apr 2023	64.62	65.48	64.26	65.30	64.35	1,690,000
26 Apr 2023	65.20	66.08	64.46	64.72	63.77	1,982,600
25 Apr 2023	66.49	66.52	65.52	65.55	64.59	1,632,300
24 Apr 2023	66.38	67.16	66.27	66.99	66.01	2,112,600
21 Apr 2023	66.48	66.49	65.58	66.30	65.33	1,444,000
20 Apr 2023	65.45	66.07	65.05	66.05	65.08	1,636,900
19 Apr 2023	66.49	66.49	65.82	66.35	65.38	1,242,400
18 Apr 2023	66.37	66.78	66.07	66.74	65.76	1,476,700
17 Apr 2023	67.11	67.48	66.08	66.41	65.44	1,409,100
14 Apr 2023	66.80	67.36	66.71	67.03	66.05	1,685,600
13 Apr 2023	66.22	67.01	66.09	66.77	65.79	1,496,500
12 Apr 2023	66.72	66.92	66.06	66.25	65.28	1,940,000
11 Apr 2023	66.48	66.97	66.08	66.43	65.46	1,552,900
10 Apr 2023	65.61	66.19	65.36	66.07	65.10	1,450,400
06 Apr 2023	66.14	66.33	65.49	65.69	64.73	2,031,400
05 Apr 2023	65.20	66.05	64.84	65.99	65.02	2,640,600
04 Apr 2023	65.55	66.18	64.10	65.04	64.09	3,626,600
03 Apr 2023	65.23	66.08	64.63	65.06	64.11	3,229,700
31 Mar 2023	62.85	63.59	62.56	63.54	62.61	2,112,700
30 Mar 2023	62.75	62.83	62.16	62.53	61.62	1,461,500
29 Mar 2023	61.79	62.14	61.56	62.01	61.10	2,171,100
28 Mar 2023	60.22	61.25	60.11	60.98	60.09	1,632,000
27 Mar 2023	60.37	61.11	59.85	60.66	59.77	1,954,000
24 Mar 2023	57.54	59.57	57.14	59.48	58.61	2,202,500
23 Mar 2023	60.44	60.84	58.19	58.64	57.78	2,835,700
22 Mar 2023	61.76	62.18	60.17	60.22	59.34	2,435,900
21 Mar 2023	61.71	62.37	61.30	61.87	60.97	3,106,800
20 Mar 2023	59.86	61.24	59.67	60.76	59.87	2,663,000
17 Mar 2023	60.73	60.73	58.91	59.49	58.62	8,938,400
16 Mar 2023	59.85	61.19	58.17	61.02	60.13	4,312,700
15 Mar 2023	62.52	62.52	59.96	60.88	59.99	4,705,100
14 Mar 2023	64.43	65.95	63.32	64.38	63.44	3,174,000
13 Mar 2023	63.15	65.00	61.77	63.64	62.71	3,446,500
10 Mar 2023	65.77	65.87	64.03	64.40	63.46	2,652,600
09 Mar 2023	67.53	68.26	65.60	65.64	64.68	1,750,100
08 Mar 2023	67.43	67.88	66.36	67.09	66.11	1,785,100
07 Mar 2023	68.35	68.64	67.50	67.52	66.53	2,253,800
06 Mar 2023	67.82	68.80	67.67	68.65	67.65	2,252,300
03 Mar 2023	66.44	68.18	66.28	67.85	66.86	2,313,000
02 Mar 2023	66.12	66.72	65.50	66.67	65.69	2,635,800
01 Mar 2023	65.68	66.34	65.33	66.16	65.19	2,606,400
28 Feb 2023	68.13	68.43	65.22	65.45	64.49	5,990,900
27 Feb 2023	67.78	68.33	67.47	67.94	66.95	2,254,800
24 Feb 2023	67.26	67.89	66.98	67.56	66.57	2,364,100
23 Feb 2023	67.41	68.13	66.73	67.98	66.99	1,888,200
22 Feb 2023	66.04	67.08	65.68	66.38	65.41	2,234,000
21 Feb 2023	66.78	66.93	65.62	66.13	65.16	2,323,000
17 Feb 2023	68.25	68.54	67.23	67.26	66.28	3,815,700
16 Feb 2023	69.08	69.80	68.77	69.19	68.18	1,529,600
15 Feb 2023	69.00	69.74	68.37	69.67	68.65	1,828,300
14 Feb 2023	69.78	70.68	69.24	69.77	68.75	1,965,300
13 Feb 2023	69.40	70.15	69.12	69.90	68.88	1,583,900
10 Feb 2023	68.62	69.58	68.32	69.45	68.43	2,879,400
09 Feb 2023	69.08	69.27	67.72	67.97	66.98	1,858,100
08 Feb 2023	68.97	69.38	68.32	68.75	67.74	1,654,600
07 Feb 2023	68.43	69.31	67.86	69.09	68.08	1,830,000
06 Feb 2023	68.34	68.72	67.41	68.20	67.20	1,953,900
03 Feb 2023	68.80	69.33	68.13	68.56	67.56	1,966,700
02 Feb 2023	68.53	68.77	67.71	68.71	67.71	2,390,000
01 Feb 2023	67.78	68.90	67.19	68.24	67.24	2,241,600
31 Jan 2023	67.46	68.55	66.75	68.48	67.48	2,568,300
30 Jan 2023	67.68	67.94	67.22	67.28	66.30	2,366,000
27 Jan 2023	68.55	68.60	67.59	68.24	67.24	2,498,700
27 Jan 2023	0.955 Dividend
26 Jan 2023	69.75	69.83	68.69	69.54	67.58	2,373,900
25 Jan 2023	68.90	69.11	67.77	69.04	67.10	2,782,600
24 Jan 2023	67.59	69.72	67.59	69.51	67.55	2,973,900
23 Jan 2023	70.00	70.41	69.31	69.73	67.77	2,127,400
20 Jan 2023	69.76	70.13	68.93	69.71	67.75	2,210,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...