New Zealand markets closed

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
DateOpenHighLowClose*Adj. close**Volume
23 Sept 202255.7255.7651.8852.7652.764,643,700
22 Sept 202259.0959.1357.5957.6257.622,168,900
21 Sept 202260.7160.7958.4258.4358.432,874,500
20 Sept 202260.5460.6059.0659.7059.701,999,400
19 Sept 202258.7560.9058.7360.9060.901,851,900
16 Sept 202262.0762.2159.5060.2260.225,467,300
15 Sept 202262.2863.6262.0762.4662.462,628,800
14 Sept 202262.1763.9762.1663.4463.443,735,100
13 Sept 202262.5663.3161.3161.6861.683,225,200
12 Sept 202263.2264.1362.7763.8763.871,572,600
09 Sept 202262.2362.7761.8062.4962.491,352,900
08 Sept 202260.3661.3560.0561.3161.311,687,000
07 Sept 202258.7760.5558.3660.3860.381,898,100
06 Sept 202261.1361.2259.3759.5659.561,947,200
02 Sept 202260.9561.5660.1760.5560.552,502,900
01 Sept 202260.5360.5658.9359.5259.522,535,700
31 Aug 202261.9162.6061.0261.2361.233,672,200
30 Aug 202263.7363.7362.8963.0363.031,848,400
29 Aug 202264.5565.3264.2064.5064.501,475,900
26 Aug 202266.6566.8364.8464.8464.841,650,700
25 Aug 202266.4266.8665.9966.6566.651,928,400
24 Aug 202264.9166.2864.6666.1166.112,441,500
23 Aug 202264.2965.3464.1664.8064.802,008,000
22 Aug 202263.4663.8262.9263.5063.501,954,500
19 Aug 202264.1164.3663.7263.9563.951,478,200
18 Aug 202263.4364.3863.4364.3064.301,739,100
17 Aug 202262.9263.6362.3062.9662.961,828,900
16 Aug 202263.6564.0463.0363.3063.301,840,600
15 Aug 202262.8463.7962.3063.4863.481,934,000
12 Aug 202264.7264.9064.1464.3564.352,113,700
11 Aug 202263.2465.4162.9664.9664.963,234,900
10 Aug 202261.9562.4661.2362.2662.262,251,600
09 Aug 202259.5761.5959.5061.3861.383,121,200
08 Aug 202258.7860.0658.7859.2159.212,631,300
05 Aug 202257.2058.7356.7558.5558.552,365,700
04 Aug 202258.6258.6257.5357.6257.622,583,600
03 Aug 202259.3059.7058.3058.9858.982,370,800
02 Aug 202258.9959.3057.5758.8158.813,496,500
01 Aug 202258.9959.4057.8559.1259.122,314,700
29 Jul 202260.1160.5759.4759.7459.742,843,700
29 Jul 20220.935 Dividend
28 Jul 202260.8860.9759.2660.3759.432,203,700
27 Jul 202260.3760.5559.4360.2959.362,144,100
26 Jul 202259.6260.4059.3760.0459.112,589,200
25 Jul 202258.6059.2957.8859.1458.222,579,900
22 Jul 202258.8359.2857.5857.9957.091,474,500
21 Jul 202256.9458.4156.2358.4057.502,752,200
20 Jul 202258.0358.8957.4758.4357.532,065,900
19 Jul 202257.0058.6557.0058.3657.462,111,200
18 Jul 202256.5057.4056.4356.9656.082,211,400
15 Jul 202255.9856.1154.9755.7054.841,963,400
14 Jul 202253.3654.9352.7654.8554.003,525,100
13 Jul 202254.0055.6154.0055.0354.181,857,500
12 Jul 202254.6955.5054.1955.0054.152,159,300
11 Jul 202255.9856.0754.5955.7854.922,911,900
08 Jul 202256.8457.4055.7756.8255.942,253,600
07 Jul 202255.4156.8455.4156.5155.632,539,800
06 Jul 202254.3855.5652.9654.2353.394,450,000
05 Jul 202255.5355.5953.2755.1054.253,492,400
01 Jul 202255.8557.0054.4456.7555.873,130,800
30 Jun 202255.0056.0654.6555.5054.643,841,700
29 Jun 202257.8357.9055.8056.1355.262,572,300
28 Jun 202257.8758.9056.6956.9856.103,288,000
27 Jun 202255.1057.0855.1056.6755.793,580,600
24 Jun 202254.1755.0253.5554.5753.724,258,300
23 Jun 202254.1454.3252.1953.3152.483,352,200
22 Jun 202253.4254.7952.7253.8252.993,740,800
21 Jun 202254.7456.0854.3755.5454.683,820,300
17 Jun 202255.5856.1752.3553.3952.568,283,500
16 Jun 202258.0558.3155.3955.7354.874,979,100
15 Jun 202260.4261.0858.2659.6958.773,090,600
14 Jun 202261.4562.1659.6960.3959.452,810,400
13 Jun 202263.0063.1060.3361.1060.153,858,800
10 Jun 202265.0065.5263.8564.7463.742,587,700
09 Jun 202268.2468.3366.1266.1965.161,747,700
08 Jun 202268.9669.7268.0368.4967.431,976,400
07 Jun 202266.9069.1766.7669.1468.072,094,000
06 Jun 202267.7167.8966.8467.1466.101,525,600
03 Jun 202267.4067.6666.8067.2766.231,539,900
02 Jun 202266.5267.6566.2967.4166.371,715,100
01 Jun 202266.3567.3965.3366.8565.812,558,000
31 May 202267.4167.8565.4665.8564.835,397,500
27 May 202265.6167.1065.3867.0566.011,752,700
26 May 202265.6066.2365.4165.8264.801,820,900
25 May 202263.8965.2163.8065.1464.133,153,200
24 May 202263.1463.8862.1963.7362.742,199,900
23 May 202264.1864.3263.2363.5662.582,407,700
20 May 202263.8064.0762.1463.5462.562,212,300
19 May 202263.4164.5562.9663.2962.312,294,800
18 May 202266.8566.8764.0764.7963.792,552,300
17 May 202265.8866.7565.0566.5765.542,398,700
16 May 202264.8265.8464.7765.1964.181,935,900
13 May 202263.8364.9763.5964.6563.652,148,900
12 May 202261.9263.0661.3562.7961.822,651,600
11 May 202263.2164.9761.6061.7860.822,903,700
10 May 202262.3564.1661.5262.4861.513,712,600
09 May 202264.3864.5961.3861.7160.753,943,900
06 May 202264.5365.6662.7065.6064.582,773,400
05 May 202267.5767.5763.0164.0563.064,076,600
04 May 202265.9767.7164.6967.3566.313,503,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...