ONEOK, Inc. (OKE)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

52.76

-4.86

(-8.43%)

At close: 04:00PM EDT

53.00

+0.24

(+0.45%)

After hours:

07:55PM EDT

Time period:

25 Sept 2021 - 25 Sept 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
23 Sept 2022	55.72	55.76	51.88	52.76	52.76	4,643,700
22 Sept 2022	59.09	59.13	57.59	57.62	57.62	2,168,900
21 Sept 2022	60.71	60.79	58.42	58.43	58.43	2,874,500
20 Sept 2022	60.54	60.60	59.06	59.70	59.70	1,999,400
19 Sept 2022	58.75	60.90	58.73	60.90	60.90	1,851,900
16 Sept 2022	62.07	62.21	59.50	60.22	60.22	5,467,300
15 Sept 2022	62.28	63.62	62.07	62.46	62.46	2,628,800
14 Sept 2022	62.17	63.97	62.16	63.44	63.44	3,735,100
13 Sept 2022	62.56	63.31	61.31	61.68	61.68	3,225,200
12 Sept 2022	63.22	64.13	62.77	63.87	63.87	1,572,600
09 Sept 2022	62.23	62.77	61.80	62.49	62.49	1,352,900
08 Sept 2022	60.36	61.35	60.05	61.31	61.31	1,687,000
07 Sept 2022	58.77	60.55	58.36	60.38	60.38	1,898,100
06 Sept 2022	61.13	61.22	59.37	59.56	59.56	1,947,200
02 Sept 2022	60.95	61.56	60.17	60.55	60.55	2,502,900
01 Sept 2022	60.53	60.56	58.93	59.52	59.52	2,535,700
31 Aug 2022	61.91	62.60	61.02	61.23	61.23	3,672,200
30 Aug 2022	63.73	63.73	62.89	63.03	63.03	1,848,400
29 Aug 2022	64.55	65.32	64.20	64.50	64.50	1,475,900
26 Aug 2022	66.65	66.83	64.84	64.84	64.84	1,650,700
25 Aug 2022	66.42	66.86	65.99	66.65	66.65	1,928,400
24 Aug 2022	64.91	66.28	64.66	66.11	66.11	2,441,500
23 Aug 2022	64.29	65.34	64.16	64.80	64.80	2,008,000
22 Aug 2022	63.46	63.82	62.92	63.50	63.50	1,954,500
19 Aug 2022	64.11	64.36	63.72	63.95	63.95	1,478,200
18 Aug 2022	63.43	64.38	63.43	64.30	64.30	1,739,100
17 Aug 2022	62.92	63.63	62.30	62.96	62.96	1,828,900
16 Aug 2022	63.65	64.04	63.03	63.30	63.30	1,840,600
15 Aug 2022	62.84	63.79	62.30	63.48	63.48	1,934,000
12 Aug 2022	64.72	64.90	64.14	64.35	64.35	2,113,700
11 Aug 2022	63.24	65.41	62.96	64.96	64.96	3,234,900
10 Aug 2022	61.95	62.46	61.23	62.26	62.26	2,251,600
09 Aug 2022	59.57	61.59	59.50	61.38	61.38	3,121,200
08 Aug 2022	58.78	60.06	58.78	59.21	59.21	2,631,300
05 Aug 2022	57.20	58.73	56.75	58.55	58.55	2,365,700
04 Aug 2022	58.62	58.62	57.53	57.62	57.62	2,583,600
03 Aug 2022	59.30	59.70	58.30	58.98	58.98	2,370,800
02 Aug 2022	58.99	59.30	57.57	58.81	58.81	3,496,500
01 Aug 2022	58.99	59.40	57.85	59.12	59.12	2,314,700
29 Jul 2022	60.11	60.57	59.47	59.74	59.74	2,843,700
29 Jul 2022	0.935 Dividend
28 Jul 2022	60.88	60.97	59.26	60.37	59.43	2,203,700
27 Jul 2022	60.37	60.55	59.43	60.29	59.36	2,144,100
26 Jul 2022	59.62	60.40	59.37	60.04	59.11	2,589,200
25 Jul 2022	58.60	59.29	57.88	59.14	58.22	2,579,900
22 Jul 2022	58.83	59.28	57.58	57.99	57.09	1,474,500
21 Jul 2022	56.94	58.41	56.23	58.40	57.50	2,752,200
20 Jul 2022	58.03	58.89	57.47	58.43	57.53	2,065,900
19 Jul 2022	57.00	58.65	57.00	58.36	57.46	2,111,200
18 Jul 2022	56.50	57.40	56.43	56.96	56.08	2,211,400
15 Jul 2022	55.98	56.11	54.97	55.70	54.84	1,963,400
14 Jul 2022	53.36	54.93	52.76	54.85	54.00	3,525,100
13 Jul 2022	54.00	55.61	54.00	55.03	54.18	1,857,500
12 Jul 2022	54.69	55.50	54.19	55.00	54.15	2,159,300
11 Jul 2022	55.98	56.07	54.59	55.78	54.92	2,911,900
08 Jul 2022	56.84	57.40	55.77	56.82	55.94	2,253,600
07 Jul 2022	55.41	56.84	55.41	56.51	55.63	2,539,800
06 Jul 2022	54.38	55.56	52.96	54.23	53.39	4,450,000
05 Jul 2022	55.53	55.59	53.27	55.10	54.25	3,492,400
01 Jul 2022	55.85	57.00	54.44	56.75	55.87	3,130,800
30 Jun 2022	55.00	56.06	54.65	55.50	54.64	3,841,700
29 Jun 2022	57.83	57.90	55.80	56.13	55.26	2,572,300
28 Jun 2022	57.87	58.90	56.69	56.98	56.10	3,288,000
27 Jun 2022	55.10	57.08	55.10	56.67	55.79	3,580,600
24 Jun 2022	54.17	55.02	53.55	54.57	53.72	4,258,300
23 Jun 2022	54.14	54.32	52.19	53.31	52.48	3,352,200
22 Jun 2022	53.42	54.79	52.72	53.82	52.99	3,740,800
21 Jun 2022	54.74	56.08	54.37	55.54	54.68	3,820,300
17 Jun 2022	55.58	56.17	52.35	53.39	52.56	8,283,500
16 Jun 2022	58.05	58.31	55.39	55.73	54.87	4,979,100
15 Jun 2022	60.42	61.08	58.26	59.69	58.77	3,090,600
14 Jun 2022	61.45	62.16	59.69	60.39	59.45	2,810,400
13 Jun 2022	63.00	63.10	60.33	61.10	60.15	3,858,800
10 Jun 2022	65.00	65.52	63.85	64.74	63.74	2,587,700
09 Jun 2022	68.24	68.33	66.12	66.19	65.16	1,747,700
08 Jun 2022	68.96	69.72	68.03	68.49	67.43	1,976,400
07 Jun 2022	66.90	69.17	66.76	69.14	68.07	2,094,000
06 Jun 2022	67.71	67.89	66.84	67.14	66.10	1,525,600
03 Jun 2022	67.40	67.66	66.80	67.27	66.23	1,539,900
02 Jun 2022	66.52	67.65	66.29	67.41	66.37	1,715,100
01 Jun 2022	66.35	67.39	65.33	66.85	65.81	2,558,000
31 May 2022	67.41	67.85	65.46	65.85	64.83	5,397,500
27 May 2022	65.61	67.10	65.38	67.05	66.01	1,752,700
26 May 2022	65.60	66.23	65.41	65.82	64.80	1,820,900
25 May 2022	63.89	65.21	63.80	65.14	64.13	3,153,200
24 May 2022	63.14	63.88	62.19	63.73	62.74	2,199,900
23 May 2022	64.18	64.32	63.23	63.56	62.58	2,407,700
20 May 2022	63.80	64.07	62.14	63.54	62.56	2,212,300
19 May 2022	63.41	64.55	62.96	63.29	62.31	2,294,800
18 May 2022	66.85	66.87	64.07	64.79	63.79	2,552,300
17 May 2022	65.88	66.75	65.05	66.57	65.54	2,398,700
16 May 2022	64.82	65.84	64.77	65.19	64.18	1,935,900
13 May 2022	63.83	64.97	63.59	64.65	63.65	2,148,900
12 May 2022	61.92	63.06	61.35	62.79	61.82	2,651,600
11 May 2022	63.21	64.97	61.60	61.78	60.82	2,903,700
10 May 2022	62.35	64.16	61.52	62.48	61.51	3,712,600
09 May 2022	64.38	64.59	61.38	61.71	60.75	3,943,900
06 May 2022	64.53	65.66	62.70	65.60	64.58	2,773,400
05 May 2022	67.57	67.57	63.01	64.05	63.06	4,076,600
04 May 2022	65.97	67.71	64.69	67.35	66.31	3,503,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,434.82-83.50(-0.72%)

NZD/USD0.5746-0.0099(-1.70%)

NZD/EUR0.5922-0.0016(-0.27%)

ALL ORDS6,788.70-132.70(-1.92%)

ASX 2006,574.70-125.50(-1.87%)

OIL79.43-4.06(-4.86%)

ONEOK, Inc. (OKE)

NZX 50
11,434.82
-83.50(-0.72%)

NZD/USD
0.5746
-0.0099(-1.70%)

NZD/EUR
0.5922
-0.0016(-0.27%)

ALL ORDS
6,788.70
-132.70(-1.92%)

ASX 200
6,574.70
-125.50(-1.87%)

OIL
79.43
-4.06(-4.86%)