New Zealand markets open in 9 hours 47 minutes

ONEOK, Inc. (OKE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
69.87+1.02 (+1.48%)
At close: 04:00PM EST
69.44 -0.43 (-0.62%)
After hours: 07:46PM EST
Time period:
03 Dec 2022 - 03 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 202368.7770.1868.6469.8769.873,775,900
30 Nov 202367.7368.9467.6468.8568.856,675,900
29 Nov 202367.2567.5866.9767.3967.392,818,500
28 Nov 202367.4467.7466.9766.9966.992,393,500
27 Nov 202367.0367.2966.5467.2167.212,370,800
24 Nov 202366.7367.3966.6467.3267.321,054,700
22 Nov 202366.0866.7565.6666.6666.662,479,600
21 Nov 202366.8867.0666.1366.9166.912,606,100
20 Nov 202366.9867.3666.5366.8966.893,198,700
17 Nov 202366.0067.0065.6966.6366.633,071,900
16 Nov 202365.6566.2064.6865.5265.523,224,600
15 Nov 202365.8367.0565.7166.1266.122,881,200
14 Nov 202365.5766.2765.4465.7365.733,281,200
13 Nov 202364.1764.9363.7764.6664.662,912,000
10 Nov 202364.4864.9464.1164.3664.363,039,200
09 Nov 202364.4264.4363.8163.8363.833,344,500
08 Nov 202364.3464.5863.3363.6363.632,941,400
07 Nov 202365.4265.6864.5864.7064.703,465,600
06 Nov 202367.1467.2466.1566.2866.282,703,800
03 Nov 202366.6967.3366.2866.8466.843,466,800
02 Nov 202364.1066.6964.1066.6566.655,098,100
01 Nov 202365.5765.9664.0064.5464.544,952,300
31 Oct 202364.5265.2064.0965.2065.204,062,200
31 Oct 20230.955 Dividend
30 Oct 202365.7466.1764.8365.6164.653,515,500
27 Oct 202366.4366.4365.0465.4464.493,265,400
26 Oct 202365.5366.7965.4766.3265.352,497,900
25 Oct 202366.5566.9665.9766.2765.312,913,000
24 Oct 202366.9567.2966.3166.6065.632,935,500
23 Oct 202367.0767.3266.5966.7465.773,006,700
20 Oct 202368.9669.0467.2667.5866.604,004,400
19 Oct 202368.6369.8068.2969.2168.204,445,200
18 Oct 202369.5169.7568.4668.6467.643,802,800
17 Oct 202370.1070.5669.1169.5168.504,641,200
16 Oct 202369.5070.3369.2870.0769.054,143,600
13 Oct 202369.0069.4568.6169.1268.113,597,600
12 Oct 202367.8268.4067.5968.1067.113,669,700
11 Oct 202366.8567.5666.6067.4666.483,936,900
10 Oct 202365.9166.9865.9166.8665.894,060,500
09 Oct 202364.6566.1664.3565.9564.995,414,200
06 Oct 202362.4963.9761.9263.5062.585,106,100
05 Oct 202360.8062.6460.7962.4461.535,458,300
04 Oct 202361.1361.7060.5861.3560.465,428,800
03 Oct 202361.3761.9960.7061.9861.086,405,200
02 Oct 202363.6863.9161.6161.8560.955,811,900
29 Sept 202364.9465.0063.1663.4362.516,583,300
28 Sept 202364.4265.4464.4264.8963.958,411,700
27 Sept 202364.8565.1464.1964.5163.578,827,800
26 Sept 202366.1966.5164.2164.4863.548,473,900
25 Sept 202365.7066.9065.5266.5465.5759,253,300
22 Sept 202366.9667.4365.7866.1965.2315,192,600
21 Sept 202366.8967.2265.5665.9965.038,684,000
20 Sept 202367.7068.2266.9667.0166.035,947,400
19 Sept 202368.6568.6567.1267.7866.794,403,300
18 Sept 202368.0268.3267.0868.1967.204,689,600
15 Sept 202368.0068.7367.4267.5466.567,156,300
14 Sept 202367.7268.6167.6368.5367.534,497,300
13 Sept 202366.4167.0965.9467.0066.023,478,200
12 Sept 202364.8766.6164.7866.3265.353,909,600
11 Sept 202365.2565.4664.2164.5363.592,727,700
08 Sept 202364.6965.2564.5764.7763.833,357,700
07 Sept 202363.4264.6963.0364.3163.375,663,700
06 Sept 202365.3565.3963.3063.6562.724,068,200
05 Sept 202365.7466.1965.5265.6664.702,414,500
01 Sept 202365.9566.3765.1965.5564.602,897,500
31 Aug 202365.7065.8465.1665.2064.253,436,400
30 Aug 202365.4065.8565.2465.4364.481,896,000
29 Aug 202365.4065.4965.0565.2564.301,733,900
28 Aug 202365.3465.7065.0965.3864.431,342,800
25 Aug 202364.8265.4964.6864.9564.002,239,200
24 Aug 202364.3765.3664.3764.3863.441,941,700
23 Aug 202364.3964.9163.6464.7063.761,577,600
22 Aug 202365.4065.6464.8364.8663.921,509,800
21 Aug 202365.7365.9364.8965.2664.311,782,500
18 Aug 202364.7865.8564.7765.6064.652,182,400
17 Aug 202365.6766.0364.9665.3464.393,269,600
16 Aug 202365.2565.8765.0265.2464.292,605,200
15 Aug 202365.5165.7665.1265.4364.481,942,800
14 Aug 202366.4866.9365.2765.9564.991,913,600
11 Aug 202365.3066.3665.2266.2465.281,856,800
10 Aug 202364.8665.5564.6565.1564.202,226,900
09 Aug 202364.5065.2063.9364.3563.412,867,700
08 Aug 202364.5964.7763.0564.1563.223,240,200
07 Aug 202365.2565.6064.8965.2064.253,257,300
04 Aug 202366.1866.8865.2065.2564.302,312,800
03 Aug 202365.5066.4765.4065.9665.001,988,300
02 Aug 202365.9465.9465.0765.5264.572,151,300
01 Aug 202366.8066.9265.8366.6065.632,438,300
31 Jul 202366.5067.0466.4567.0466.065,122,300
31 Jul 20230.955 Dividend
28 Jul 202367.3167.6866.9067.2265.302,325,500
27 Jul 202367.7768.1066.9366.9465.032,858,900
26 Jul 202367.1368.1267.1367.6065.671,836,700
25 Jul 202367.3167.7866.8367.5465.613,117,800
24 Jul 202366.7667.8566.6867.2565.332,417,100
21 Jul 202366.3066.6965.6866.4964.592,014,500
20 Jul 202365.2065.9864.9165.9364.052,264,900
19 Jul 202364.3265.2164.3164.7762.922,310,200
18 Jul 202363.2164.8063.1864.3262.482,506,400
17 Jul 202363.7764.0663.2963.4161.601,942,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...