New Zealand markets closed

ONEOK, Inc. (OKE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
54.57+1.26 (+2.36%)
At close: 04:00PM EDT
54.95 +0.38 (+0.70%)
After hours: 06:23PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Jun 202254.1755.0153.5654.5754.573,566,594
23 Jun 202254.1454.3252.1953.3153.313,352,200
22 Jun 202253.4254.7952.7253.8253.823,740,800
21 Jun 202254.7456.0854.3755.5455.543,820,300
17 Jun 202255.5856.1752.3553.3953.398,282,400
16 Jun 202258.0558.3155.3955.7355.734,979,100
15 Jun 202260.4261.0858.2659.6959.693,090,600
14 Jun 202261.4562.1659.6960.3960.392,810,400
13 Jun 202263.0063.1060.3361.1061.103,858,800
10 Jun 202265.0065.5263.8564.7464.742,587,700
09 Jun 202268.2468.3366.1266.1966.191,747,700
08 Jun 202268.9669.7268.0368.4968.491,976,400
07 Jun 202266.9069.1766.7669.1469.142,094,000
06 Jun 202267.7167.8966.8467.1467.141,525,600
03 Jun 202267.4067.6666.8067.2767.271,539,900
02 Jun 202266.5267.6566.2967.4167.411,715,100
01 Jun 202266.3567.3965.3366.8566.852,558,000
31 May 202267.4167.8565.4665.8565.855,397,500
27 May 202265.6167.1065.3867.0567.051,752,700
26 May 202265.6066.2365.4165.8265.821,820,900
25 May 202263.8965.2163.8065.1465.143,153,200
24 May 202263.1463.8862.1963.7363.732,199,900
23 May 202264.1864.3263.2363.5663.562,407,700
20 May 202263.8064.0762.1463.5463.542,212,300
19 May 202263.4164.5562.9663.2963.292,294,800
18 May 202266.8566.8764.0764.7964.792,552,300
17 May 202265.8866.7565.0566.5766.572,398,700
16 May 202264.8265.8464.7765.1965.191,935,900
13 May 202263.8364.9763.5964.6564.652,148,900
12 May 202261.9263.0661.3562.7962.792,651,600
11 May 202263.2164.9761.6061.7861.782,903,700
10 May 202262.3564.1661.5262.4862.483,712,600
09 May 202264.3864.5961.3861.7161.713,943,900
06 May 202264.5365.6662.7065.6065.602,773,400
05 May 202267.5767.5763.0164.0564.054,076,600
04 May 202265.9767.7164.6967.3567.353,503,500
03 May 202263.8765.5763.8765.1265.122,992,800
02 May 202263.1563.9962.3363.8763.872,797,900
29 Apr 202266.1566.4863.1463.3363.332,719,000
29 Apr 20220.935 Dividend
28 Apr 202265.9667.3564.9466.9265.992,390,600
27 Apr 202265.5066.4064.8565.5064.582,383,300
26 Apr 202266.6467.1965.2765.2764.362,357,300
25 Apr 202267.5567.6364.4066.3065.373,516,200
22 Apr 202271.2971.4569.2069.2868.313,336,600
21 Apr 202274.0075.0771.3471.4770.473,750,700
20 Apr 202272.6073.8672.3973.6272.592,423,200
19 Apr 202272.0873.0771.9272.1771.162,317,000
18 Apr 202271.7773.3871.2672.5071.494,433,700
14 Apr 202271.2971.8470.8671.3070.301,702,500
13 Apr 202271.3471.8770.6471.3070.301,582,500
12 Apr 202270.6471.8370.6370.8169.821,661,900
11 Apr 202271.0071.3269.9670.2669.282,086,600
08 Apr 202271.1971.7770.6571.6170.611,907,800
07 Apr 202271.0071.4069.5870.8969.901,747,200
06 Apr 202270.1571.4469.5570.8069.812,193,000
05 Apr 202271.4571.9269.7869.8468.862,174,200
04 Apr 202271.7771.9570.9171.1770.181,749,900
01 Apr 202270.7571.9270.6471.4370.432,048,900
31 Mar 202271.4072.3770.5870.6369.642,834,200
30 Mar 202271.7572.1671.1871.7170.711,749,900
29 Mar 202269.8471.3669.5371.2470.242,140,600
28 Mar 202271.0071.3970.5471.0470.051,877,300
25 Mar 202270.4372.3470.3672.2771.262,310,400
24 Mar 202269.4371.0069.3670.4369.453,036,700
23 Mar 202268.9969.5768.7468.9768.011,957,000
22 Mar 202268.3768.7767.6368.3067.351,873,500
21 Mar 202268.0068.8067.6168.5267.562,197,500
18 Mar 202267.0267.4166.4367.0066.068,652,800
17 Mar 202265.5067.1065.1166.8665.932,924,800
16 Mar 202264.4764.8663.2464.6663.763,201,400
15 Mar 202263.3364.5662.2064.2663.363,613,000
14 Mar 202265.3666.4563.4664.5263.624,108,800
11 Mar 202267.4267.9466.0266.0665.143,287,500
10 Mar 202266.8167.8266.6067.5166.572,053,200
09 Mar 202266.1467.7365.3166.6165.683,065,900
08 Mar 202269.5569.9066.3266.7465.813,854,400
07 Mar 202269.0069.9067.1168.5167.553,256,700
04 Mar 202267.3668.4967.1168.4267.462,857,600
03 Mar 202267.0068.0766.5467.7166.763,629,800
02 Mar 202265.2267.5564.6267.0966.155,726,800
01 Mar 202265.7365.7362.9263.8262.934,844,000
28 Feb 202263.5365.7363.3765.3064.396,241,000
25 Feb 202261.7864.0361.6664.0063.113,735,800
24 Feb 202261.1461.6459.6461.5360.673,600,200
23 Feb 202260.3661.3960.1860.7859.932,303,700
22 Feb 202263.0863.1259.2360.1659.322,840,600
18 Feb 202261.9762.7561.4561.8160.952,304,800
17 Feb 202262.6663.0662.0662.6061.731,901,000
16 Feb 202262.8863.5462.1362.6561.772,081,400
15 Feb 202262.3263.0662.0262.4361.561,907,800
14 Feb 202264.2264.3962.6562.9262.042,465,700
11 Feb 202263.3764.6062.9464.5163.612,585,000
10 Feb 202263.1164.8062.5163.0262.142,470,000
09 Feb 202263.0864.2762.9163.6462.752,107,300
08 Feb 202263.2163.3862.1062.7361.852,047,900
07 Feb 202262.8963.8562.4763.2662.382,093,600
04 Feb 202262.3963.4762.1762.8962.012,908,100
03 Feb 202262.2162.5861.4362.0761.202,088,100
02 Feb 202262.0663.0461.5362.8962.013,809,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...