New Zealand markets close in 6 hours 15 minutes

ONEOK, Inc. (OKE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
69.09+0.89 (+1.30%)
At close: 04:00PM EST
69.00 -0.09 (-0.13%)
After hours: 04:15PM EST
Time period:
07 Feb 2022 - 07 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Feb 202368.4369.3167.8669.0969.091,829,580
06 Feb 202368.3468.7267.4168.2068.201,953,900
03 Feb 202368.8069.3368.1368.5668.561,966,700
02 Feb 202368.5368.7767.7168.7168.712,390,000
01 Feb 202367.7868.9067.1968.2468.242,241,600
31 Jan 202367.4668.5566.7568.4868.482,568,300
30 Jan 202367.6867.9467.2267.2867.282,366,000
27 Jan 202368.5568.6067.5968.2468.242,498,700
27 Jan 20230.955 Dividend
26 Jan 202369.7569.8368.6969.5468.582,373,900
25 Jan 202368.9069.1167.7769.0468.092,782,600
24 Jan 202367.5969.7264.4969.5168.562,974,000
23 Jan 202370.0070.4169.3169.7368.772,127,400
20 Jan 202369.7670.1368.9369.7168.752,210,700
19 Jan 202368.3370.1568.0069.6068.643,154,200
18 Jan 202370.8771.1968.5368.6567.711,828,800
17 Jan 202371.0071.5769.6770.1269.162,365,100
13 Jan 202370.7170.9470.2070.8369.861,598,300
12 Jan 202370.4371.3969.9470.9369.962,537,300
11 Jan 202369.7170.2469.0970.0969.132,565,200
10 Jan 202368.3469.3867.4669.3168.362,697,000
09 Jan 202367.4168.0467.0367.6966.762,321,500
06 Jan 202365.7567.0265.6366.5765.661,968,700
05 Jan 202364.0565.2363.7664.8363.942,319,100
04 Jan 202363.3464.9363.2464.4463.562,833,900
03 Jan 202365.6465.9263.2663.9463.062,847,900
30 Dec 202265.5565.9365.2165.7064.801,921,600
29 Dec 202264.4566.3364.2365.9565.041,276,400
28 Dec 202266.0266.0964.3264.5163.621,298,700
27 Dec 202265.7866.3465.4366.0965.181,566,700
23 Dec 202264.3665.5864.2965.5664.661,419,800
22 Dec 202264.6464.7962.6764.1163.231,973,700
21 Dec 202264.4065.3364.0565.0164.122,099,300
20 Dec 202263.3063.8562.9563.5062.632,952,100
19 Dec 202264.7565.1063.0363.3762.502,117,000
16 Dec 202263.7764.8263.1764.4963.605,863,800
15 Dec 202265.9065.9064.2064.6863.792,176,900
14 Dec 202267.0867.5266.2866.5965.682,410,600
13 Dec 202267.2067.7866.1466.9666.042,993,200
12 Dec 202263.9265.9863.8165.9565.042,751,900
09 Dec 202263.7264.8263.5063.5562.682,060,500
08 Dec 202264.7665.0663.5264.1263.242,397,500
07 Dec 202263.5764.5063.3163.8562.971,793,200
06 Dec 202265.1965.8563.0763.6062.732,240,100
05 Dec 202267.4667.5864.8565.3164.412,261,500
02 Dec 202266.5367.5666.3067.2066.281,883,900
01 Dec 202267.3968.1766.9567.2066.282,824,900
30 Nov 202265.3367.5064.8566.9266.006,810,700
29 Nov 202264.3065.1264.0864.9164.022,158,700
28 Nov 202264.1264.7963.6863.7262.841,680,400
25 Nov 202265.7566.1165.3165.4264.52757,200
23 Nov 202264.7665.9164.5265.6264.721,558,400
22 Nov 202264.1865.6263.9265.4264.524,121,000
21 Nov 202263.7363.8161.6163.2062.332,594,400
18 Nov 202263.2164.5162.7564.4763.583,050,800
17 Nov 202263.7163.7962.5063.6062.731,862,000
16 Nov 202264.7465.2264.1564.7163.821,586,300
15 Nov 202264.8465.8964.3865.2564.352,267,000
14 Nov 202264.8765.8064.3264.3863.502,393,600
11 Nov 202264.1064.9963.6264.6563.762,695,700
10 Nov 202262.5063.4562.0263.4062.532,627,200
09 Nov 202262.2762.3560.7560.8660.023,000,600
08 Nov 202261.9462.9061.4062.6661.802,090,300
07 Nov 202261.1861.8860.4461.8661.012,129,500
04 Nov 202260.3761.0559.0560.7459.912,976,700
03 Nov 202258.7259.7257.8459.3058.492,100,000
02 Nov 202260.2561.2058.9259.0658.253,658,200
01 Nov 202260.0060.4759.6960.0659.242,505,000
31 Oct 202258.5659.6458.3159.3258.512,481,000
31 Oct 20220.935 Dividend
28 Oct 202259.4759.7758.1759.7257.982,544,000
27 Oct 202259.4259.6358.7158.9057.182,454,700
26 Oct 202257.8958.8757.7358.4456.742,663,300
25 Oct 202256.1557.6555.8857.5955.911,930,600
24 Oct 202256.9657.0055.9456.3154.672,228,300
21 Oct 202255.4356.7354.7556.6054.952,343,400
20 Oct 202255.1255.9054.4955.0753.462,697,500
19 Oct 202255.4656.0754.9455.1453.532,938,300
18 Oct 202255.5756.3854.8855.6754.052,224,700
17 Oct 202254.7355.4454.6054.8053.202,576,200
14 Oct 202255.4156.0853.7454.0752.492,710,600
13 Oct 202252.8855.9052.6255.6854.062,243,700
12 Oct 202253.0853.7552.4753.4651.901,683,800
11 Oct 202252.6654.4352.6153.5952.032,358,100
10 Oct 202254.4355.4953.1853.2951.741,921,800
07 Oct 202255.5355.6453.9554.5352.943,595,600
06 Oct 202255.9857.2955.3955.6354.012,246,000
05 Oct 202255.8156.9655.0556.5254.872,367,200
04 Oct 202254.5756.3854.3456.3254.682,758,500
03 Oct 202252.9553.8552.7253.5551.992,579,100
30 Sept 202251.8252.2751.0351.2449.753,877,200
29 Sept 202252.4452.4450.7551.9850.463,203,500
28 Sept 202251.4053.1350.8952.9451.403,812,400
27 Sept 202251.5952.3650.5650.9849.493,008,300
26 Sept 202252.4452.7650.5050.5849.103,765,800
23 Sept 202255.7255.7651.8852.7651.224,643,700
22 Sept 202259.0959.1357.5957.6255.942,168,900
21 Sept 202260.7160.7958.4258.4356.732,874,500
20 Sept 202260.5460.6059.0659.7057.961,999,400
19 Sept 202258.7560.9058.7360.9059.121,851,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...