Mail

New Zealand markets closed

NZX 50
10,813.92
+135.25(+1.27%)
NZD/USD
0.6319
+0.0038(+0.60%)
NZD/EUR
0.5979
+0.0017(+0.29%)
ALL ORDS
6,762.40
+71.00(+1.06%)
ASX 200
6,578.70
+50.30(+0.77%)
OIL
107.06
+2.79(+2.68%)

ONEOK, Inc. (OKE)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

54.57

+1.26

(+2.36%)

At close: 04:00PM EDT

54.95

+0.38

(+0.70%)

After hours:

06:23PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Jun 2022	54.17	55.01	53.56	54.57	54.57	3,566,594
23 Jun 2022	54.14	54.32	52.19	53.31	53.31	3,352,200
22 Jun 2022	53.42	54.79	52.72	53.82	53.82	3,740,800
21 Jun 2022	54.74	56.08	54.37	55.54	55.54	3,820,300
17 Jun 2022	55.58	56.17	52.35	53.39	53.39	8,282,400
16 Jun 2022	58.05	58.31	55.39	55.73	55.73	4,979,100
15 Jun 2022	60.42	61.08	58.26	59.69	59.69	3,090,600
14 Jun 2022	61.45	62.16	59.69	60.39	60.39	2,810,400
13 Jun 2022	63.00	63.10	60.33	61.10	61.10	3,858,800
10 Jun 2022	65.00	65.52	63.85	64.74	64.74	2,587,700
09 Jun 2022	68.24	68.33	66.12	66.19	66.19	1,747,700
08 Jun 2022	68.96	69.72	68.03	68.49	68.49	1,976,400
07 Jun 2022	66.90	69.17	66.76	69.14	69.14	2,094,000
06 Jun 2022	67.71	67.89	66.84	67.14	67.14	1,525,600
03 Jun 2022	67.40	67.66	66.80	67.27	67.27	1,539,900
02 Jun 2022	66.52	67.65	66.29	67.41	67.41	1,715,100
01 Jun 2022	66.35	67.39	65.33	66.85	66.85	2,558,000
31 May 2022	67.41	67.85	65.46	65.85	65.85	5,397,500
27 May 2022	65.61	67.10	65.38	67.05	67.05	1,752,700
26 May 2022	65.60	66.23	65.41	65.82	65.82	1,820,900
25 May 2022	63.89	65.21	63.80	65.14	65.14	3,153,200
24 May 2022	63.14	63.88	62.19	63.73	63.73	2,199,900
23 May 2022	64.18	64.32	63.23	63.56	63.56	2,407,700
20 May 2022	63.80	64.07	62.14	63.54	63.54	2,212,300
19 May 2022	63.41	64.55	62.96	63.29	63.29	2,294,800
18 May 2022	66.85	66.87	64.07	64.79	64.79	2,552,300
17 May 2022	65.88	66.75	65.05	66.57	66.57	2,398,700
16 May 2022	64.82	65.84	64.77	65.19	65.19	1,935,900
13 May 2022	63.83	64.97	63.59	64.65	64.65	2,148,900
12 May 2022	61.92	63.06	61.35	62.79	62.79	2,651,600
11 May 2022	63.21	64.97	61.60	61.78	61.78	2,903,700
10 May 2022	62.35	64.16	61.52	62.48	62.48	3,712,600
09 May 2022	64.38	64.59	61.38	61.71	61.71	3,943,900
06 May 2022	64.53	65.66	62.70	65.60	65.60	2,773,400
05 May 2022	67.57	67.57	63.01	64.05	64.05	4,076,600
04 May 2022	65.97	67.71	64.69	67.35	67.35	3,503,500
03 May 2022	63.87	65.57	63.87	65.12	65.12	2,992,800
02 May 2022	63.15	63.99	62.33	63.87	63.87	2,797,900
29 Apr 2022	66.15	66.48	63.14	63.33	63.33	2,719,000
29 Apr 2022	0.935 Dividend
28 Apr 2022	65.96	67.35	64.94	66.92	65.99	2,390,600
27 Apr 2022	65.50	66.40	64.85	65.50	64.58	2,383,300
26 Apr 2022	66.64	67.19	65.27	65.27	64.36	2,357,300
25 Apr 2022	67.55	67.63	64.40	66.30	65.37	3,516,200
22 Apr 2022	71.29	71.45	69.20	69.28	68.31	3,336,600
21 Apr 2022	74.00	75.07	71.34	71.47	70.47	3,750,700
20 Apr 2022	72.60	73.86	72.39	73.62	72.59	2,423,200
19 Apr 2022	72.08	73.07	71.92	72.17	71.16	2,317,000
18 Apr 2022	71.77	73.38	71.26	72.50	71.49	4,433,700
14 Apr 2022	71.29	71.84	70.86	71.30	70.30	1,702,500
13 Apr 2022	71.34	71.87	70.64	71.30	70.30	1,582,500
12 Apr 2022	70.64	71.83	70.63	70.81	69.82	1,661,900
11 Apr 2022	71.00	71.32	69.96	70.26	69.28	2,086,600
08 Apr 2022	71.19	71.77	70.65	71.61	70.61	1,907,800
07 Apr 2022	71.00	71.40	69.58	70.89	69.90	1,747,200
06 Apr 2022	70.15	71.44	69.55	70.80	69.81	2,193,000
05 Apr 2022	71.45	71.92	69.78	69.84	68.86	2,174,200
04 Apr 2022	71.77	71.95	70.91	71.17	70.18	1,749,900
01 Apr 2022	70.75	71.92	70.64	71.43	70.43	2,048,900
31 Mar 2022	71.40	72.37	70.58	70.63	69.64	2,834,200
30 Mar 2022	71.75	72.16	71.18	71.71	70.71	1,749,900
29 Mar 2022	69.84	71.36	69.53	71.24	70.24	2,140,600
28 Mar 2022	71.00	71.39	70.54	71.04	70.05	1,877,300
25 Mar 2022	70.43	72.34	70.36	72.27	71.26	2,310,400
24 Mar 2022	69.43	71.00	69.36	70.43	69.45	3,036,700
23 Mar 2022	68.99	69.57	68.74	68.97	68.01	1,957,000
22 Mar 2022	68.37	68.77	67.63	68.30	67.35	1,873,500
21 Mar 2022	68.00	68.80	67.61	68.52	67.56	2,197,500
18 Mar 2022	67.02	67.41	66.43	67.00	66.06	8,652,800
17 Mar 2022	65.50	67.10	65.11	66.86	65.93	2,924,800
16 Mar 2022	64.47	64.86	63.24	64.66	63.76	3,201,400
15 Mar 2022	63.33	64.56	62.20	64.26	63.36	3,613,000
14 Mar 2022	65.36	66.45	63.46	64.52	63.62	4,108,800
11 Mar 2022	67.42	67.94	66.02	66.06	65.14	3,287,500
10 Mar 2022	66.81	67.82	66.60	67.51	66.57	2,053,200
09 Mar 2022	66.14	67.73	65.31	66.61	65.68	3,065,900
08 Mar 2022	69.55	69.90	66.32	66.74	65.81	3,854,400
07 Mar 2022	69.00	69.90	67.11	68.51	67.55	3,256,700
04 Mar 2022	67.36	68.49	67.11	68.42	67.46	2,857,600
03 Mar 2022	67.00	68.07	66.54	67.71	66.76	3,629,800
02 Mar 2022	65.22	67.55	64.62	67.09	66.15	5,726,800
01 Mar 2022	65.73	65.73	62.92	63.82	62.93	4,844,000
28 Feb 2022	63.53	65.73	63.37	65.30	64.39	6,241,000
25 Feb 2022	61.78	64.03	61.66	64.00	63.11	3,735,800
24 Feb 2022	61.14	61.64	59.64	61.53	60.67	3,600,200
23 Feb 2022	60.36	61.39	60.18	60.78	59.93	2,303,700
22 Feb 2022	63.08	63.12	59.23	60.16	59.32	2,840,600
18 Feb 2022	61.97	62.75	61.45	61.81	60.95	2,304,800
17 Feb 2022	62.66	63.06	62.06	62.60	61.73	1,901,000
16 Feb 2022	62.88	63.54	62.13	62.65	61.77	2,081,400
15 Feb 2022	62.32	63.06	62.02	62.43	61.56	1,907,800
14 Feb 2022	64.22	64.39	62.65	62.92	62.04	2,465,700
11 Feb 2022	63.37	64.60	62.94	64.51	63.61	2,585,000
10 Feb 2022	63.11	64.80	62.51	63.02	62.14	2,470,000
09 Feb 2022	63.08	64.27	62.91	63.64	62.75	2,107,300
08 Feb 2022	63.21	63.38	62.10	62.73	61.85	2,047,900
07 Feb 2022	62.89	63.85	62.47	63.26	62.38	2,093,600
04 Feb 2022	62.39	63.47	62.17	62.89	62.01	2,908,100
03 Feb 2022	62.21	62.58	61.43	62.07	61.20	2,088,100
02 Feb 2022	62.06	63.04	61.53	62.89	62.01	3,809,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...