New Zealand markets open in 1 hour 49 minutes

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
DateOpenHighLowClose*Adj. close**Volume
18 Jan 202263.0063.2060.6261.3461.341,399,665
14 Jan 202261.9062.7761.5462.6162.612,879,700
13 Jan 202262.5063.0561.4361.6561.652,334,800
12 Jan 202262.9463.5562.3562.5062.502,538,400
11 Jan 202261.1862.5560.4062.4862.483,134,700
10 Jan 202261.7362.2859.7660.7860.783,083,000
07 Jan 202261.6562.5661.4062.4662.462,242,800
06 Jan 202262.2062.3560.6861.6561.652,449,500
05 Jan 202262.0562.3060.5460.6460.642,102,200
04 Jan 202260.6561.7560.4561.4061.402,813,800
03 Jan 202258.9660.0858.7959.9959.992,471,500
31 Dec 202158.3859.1358.2558.7658.761,202,600
30 Dec 202158.7559.0558.4458.4858.481,397,500
29 Dec 202158.9459.2058.3958.7758.771,358,400
28 Dec 202159.4059.7558.8559.4059.401,194,700
27 Dec 202158.1259.4757.7759.4159.411,485,700
23 Dec 202158.1958.6058.0158.0258.021,739,400
22 Dec 202157.8958.0757.0257.7857.781,471,400
21 Dec 202157.2558.2457.2557.9157.912,457,600
20 Dec 202156.6157.3655.6556.5356.532,770,400
17 Dec 202158.1358.4556.8357.8557.855,655,300
16 Dec 202159.2160.1558.1458.3158.312,954,000
15 Dec 202159.3559.9757.9859.5659.562,410,000
14 Dec 202159.8360.8259.0459.3759.372,727,600
13 Dec 202161.4761.5959.8660.2060.202,050,600
10 Dec 202162.2862.4261.0862.0062.001,662,900
09 Dec 202161.8262.1861.4061.7361.731,471,300
08 Dec 202163.0063.1762.3562.3662.362,056,300
07 Dec 202161.9463.3761.7562.6862.683,298,700
06 Dec 202160.9661.6359.6860.8960.892,168,700
03 Dec 202161.3861.7259.5260.0160.012,423,700
02 Dec 202158.7360.9157.7060.6960.693,848,000
01 Dec 202161.5061.7958.6358.6558.652,856,100
30 Nov 202161.1761.6259.5859.8459.844,330,200
29 Nov 202163.7263.8662.2062.4662.462,118,900
26 Nov 202162.0563.0360.8162.4762.471,911,600
24 Nov 202163.7064.9163.5264.8164.812,372,700
23 Nov 202162.9364.2262.7764.0164.012,375,400
22 Nov 202161.4062.9561.3061.9461.943,019,500
19 Nov 202162.4562.8961.2161.3861.382,983,700
18 Nov 202163.5064.0062.6263.5563.551,785,300
17 Nov 202162.8064.0762.7463.5063.502,088,400
16 Nov 202163.6063.8162.5763.1663.162,006,000
15 Nov 202163.1063.6162.2763.3663.362,334,500
12 Nov 202162.9163.3562.5063.0963.091,718,700
11 Nov 202162.7563.5362.6263.3563.352,068,400
10 Nov 202164.3264.8462.0462.8662.862,670,400
09 Nov 202164.8764.8863.7564.6764.672,397,500
08 Nov 202165.2965.5064.6064.8864.882,158,100
05 Nov 202164.2964.7563.8964.7264.721,851,200
04 Nov 202164.7164.9762.6363.4463.442,554,100
03 Nov 202163.9065.6663.2863.9263.923,246,500
02 Nov 202164.0064.5563.6364.0764.073,198,000
01 Nov 202164.0064.3963.5064.1464.141,637,700
29 Oct 202164.5564.7163.2863.6263.622,444,400
29 Oct 20210.935 Dividend
28 Oct 202165.0565.7664.8865.5064.561,744,100
27 Oct 202165.4565.9364.9765.2164.281,975,300
26 Oct 202166.0066.7865.7965.8564.912,060,600
25 Oct 202165.3965.9965.1965.8764.931,771,900
22 Oct 202164.3164.9263.6264.8163.882,285,000
21 Oct 202164.8065.2463.6064.3163.393,054,700
20 Oct 202165.0465.9264.7465.1364.201,702,400
19 Oct 202165.4565.7764.8365.1464.211,748,100
18 Oct 202165.5166.2964.6965.1964.262,919,600
15 Oct 202165.0065.6964.9565.1264.191,960,600
14 Oct 202164.1064.7763.7664.5563.631,924,400
13 Oct 202162.2763.4261.7863.2762.372,036,300
12 Oct 202162.0063.5161.6262.9562.052,165,700
11 Oct 202162.3262.7861.6261.9061.021,885,500
08 Oct 202161.1861.9160.9461.6360.751,455,400
07 Oct 202160.2061.1960.1860.7559.881,924,600
06 Oct 202159.5760.2658.5360.1059.242,414,400
05 Oct 202161.0961.5859.8860.2259.362,351,200
04 Oct 202160.0761.4859.8060.0659.203,036,500
01 Oct 202158.3159.7057.7859.4558.602,052,400
30 Sep 202159.0259.0257.9357.9957.162,663,300
29 Sep 202158.5859.4657.9058.8157.972,228,100
28 Sep 202159.4559.7858.0658.2857.452,713,300
27 Sep 202158.3859.6758.1558.9058.063,343,400
24 Sep 202157.1157.7456.8257.4756.653,197,700
23 Sep 202155.9057.6755.4357.4656.643,559,000
22 Sep 202154.0555.3954.0554.8554.072,257,700
21 Sep 202153.8054.0852.8553.3152.552,838,500
20 Sep 202153.6753.6752.1152.9952.234,309,100
17 Sep 202155.3955.9554.9355.1754.384,598,700
16 Sep 202155.7156.0755.0055.5754.782,389,800
15 Sep 202153.3155.7353.2455.7154.913,784,700
14 Sep 202153.8953.8952.6953.0552.291,748,000
13 Sep 202153.1954.0053.0353.4152.652,243,600
10 Sep 202153.0953.2052.4052.4951.741,560,300
09 Sep 202152.1553.0851.7052.4051.651,545,700
08 Sep 202152.7053.2852.1752.3651.611,454,900
07 Sep 202152.8453.4752.3252.4751.721,983,300
03 Sep 202153.3553.6952.8453.1752.411,207,500
02 Sep 202152.4853.4252.4453.2952.531,557,100
01 Sep 202152.5152.6852.0452.0851.341,643,800
31 Aug 202152.8053.1052.3652.5251.772,946,100
30 Aug 202153.9454.0553.0253.0452.281,578,900
27 Aug 202153.1154.2453.0053.8453.071,726,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...