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

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Dec 2023	68.77	70.18	68.64	69.87	69.87	3,775,900
30 Nov 2023	67.73	68.94	67.64	68.85	68.85	6,675,900
29 Nov 2023	67.25	67.58	66.97	67.39	67.39	2,818,500
28 Nov 2023	67.44	67.74	66.97	66.99	66.99	2,393,500
27 Nov 2023	67.03	67.29	66.54	67.21	67.21	2,370,800
24 Nov 2023	66.73	67.39	66.64	67.32	67.32	1,054,700
22 Nov 2023	66.08	66.75	65.66	66.66	66.66	2,479,600
21 Nov 2023	66.88	67.06	66.13	66.91	66.91	2,606,100
20 Nov 2023	66.98	67.36	66.53	66.89	66.89	3,198,700
17 Nov 2023	66.00	67.00	65.69	66.63	66.63	3,071,900
16 Nov 2023	65.65	66.20	64.68	65.52	65.52	3,224,600
15 Nov 2023	65.83	67.05	65.71	66.12	66.12	2,881,200
14 Nov 2023	65.57	66.27	65.44	65.73	65.73	3,281,200
13 Nov 2023	64.17	64.93	63.77	64.66	64.66	2,912,000
10 Nov 2023	64.48	64.94	64.11	64.36	64.36	3,039,200
09 Nov 2023	64.42	64.43	63.81	63.83	63.83	3,344,500
08 Nov 2023	64.34	64.58	63.33	63.63	63.63	2,941,400
07 Nov 2023	65.42	65.68	64.58	64.70	64.70	3,465,600
06 Nov 2023	67.14	67.24	66.15	66.28	66.28	2,703,800
03 Nov 2023	66.69	67.33	66.28	66.84	66.84	3,466,800
02 Nov 2023	64.10	66.69	64.10	66.65	66.65	5,098,100
01 Nov 2023	65.57	65.96	64.00	64.54	64.54	4,952,300
31 Oct 2023	64.52	65.20	64.09	65.20	65.20	4,062,200
31 Oct 2023	0.955 Dividend
30 Oct 2023	65.74	66.17	64.83	65.61	64.65	3,515,500
27 Oct 2023	66.43	66.43	65.04	65.44	64.49	3,265,400
26 Oct 2023	65.53	66.79	65.47	66.32	65.35	2,497,900
25 Oct 2023	66.55	66.96	65.97	66.27	65.31	2,913,000
24 Oct 2023	66.95	67.29	66.31	66.60	65.63	2,935,500
23 Oct 2023	67.07	67.32	66.59	66.74	65.77	3,006,700
20 Oct 2023	68.96	69.04	67.26	67.58	66.60	4,004,400
19 Oct 2023	68.63	69.80	68.29	69.21	68.20	4,445,200
18 Oct 2023	69.51	69.75	68.46	68.64	67.64	3,802,800
17 Oct 2023	70.10	70.56	69.11	69.51	68.50	4,641,200
16 Oct 2023	69.50	70.33	69.28	70.07	69.05	4,143,600
13 Oct 2023	69.00	69.45	68.61	69.12	68.11	3,597,600
12 Oct 2023	67.82	68.40	67.59	68.10	67.11	3,669,700
11 Oct 2023	66.85	67.56	66.60	67.46	66.48	3,936,900
10 Oct 2023	65.91	66.98	65.91	66.86	65.89	4,060,500
09 Oct 2023	64.65	66.16	64.35	65.95	64.99	5,414,200
06 Oct 2023	62.49	63.97	61.92	63.50	62.58	5,106,100
05 Oct 2023	60.80	62.64	60.79	62.44	61.53	5,458,300
04 Oct 2023	61.13	61.70	60.58	61.35	60.46	5,428,800
03 Oct 2023	61.37	61.99	60.70	61.98	61.08	6,405,200
02 Oct 2023	63.68	63.91	61.61	61.85	60.95	5,811,900
29 Sept 2023	64.94	65.00	63.16	63.43	62.51	6,583,300
28 Sept 2023	64.42	65.44	64.42	64.89	63.95	8,411,700
27 Sept 2023	64.85	65.14	64.19	64.51	63.57	8,827,800
26 Sept 2023	66.19	66.51	64.21	64.48	63.54	8,473,900
25 Sept 2023	65.70	66.90	65.52	66.54	65.57	59,253,300
22 Sept 2023	66.96	67.43	65.78	66.19	65.23	15,192,600
21 Sept 2023	66.89	67.22	65.56	65.99	65.03	8,684,000
20 Sept 2023	67.70	68.22	66.96	67.01	66.03	5,947,400
19 Sept 2023	68.65	68.65	67.12	67.78	66.79	4,403,300
18 Sept 2023	68.02	68.32	67.08	68.19	67.20	4,689,600
15 Sept 2023	68.00	68.73	67.42	67.54	66.56	7,156,300
14 Sept 2023	67.72	68.61	67.63	68.53	67.53	4,497,300
13 Sept 2023	66.41	67.09	65.94	67.00	66.02	3,478,200
12 Sept 2023	64.87	66.61	64.78	66.32	65.35	3,909,600
11 Sept 2023	65.25	65.46	64.21	64.53	63.59	2,727,700
08 Sept 2023	64.69	65.25	64.57	64.77	63.83	3,357,700
07 Sept 2023	63.42	64.69	63.03	64.31	63.37	5,663,700
06 Sept 2023	65.35	65.39	63.30	63.65	62.72	4,068,200
05 Sept 2023	65.74	66.19	65.52	65.66	64.70	2,414,500
01 Sept 2023	65.95	66.37	65.19	65.55	64.60	2,897,500
31 Aug 2023	65.70	65.84	65.16	65.20	64.25	3,436,400
30 Aug 2023	65.40	65.85	65.24	65.43	64.48	1,896,000
29 Aug 2023	65.40	65.49	65.05	65.25	64.30	1,733,900
28 Aug 2023	65.34	65.70	65.09	65.38	64.43	1,342,800
25 Aug 2023	64.82	65.49	64.68	64.95	64.00	2,239,200
24 Aug 2023	64.37	65.36	64.37	64.38	63.44	1,941,700
23 Aug 2023	64.39	64.91	63.64	64.70	63.76	1,577,600
22 Aug 2023	65.40	65.64	64.83	64.86	63.92	1,509,800
21 Aug 2023	65.73	65.93	64.89	65.26	64.31	1,782,500
18 Aug 2023	64.78	65.85	64.77	65.60	64.65	2,182,400
17 Aug 2023	65.67	66.03	64.96	65.34	64.39	3,269,600
16 Aug 2023	65.25	65.87	65.02	65.24	64.29	2,605,200
15 Aug 2023	65.51	65.76	65.12	65.43	64.48	1,942,800
14 Aug 2023	66.48	66.93	65.27	65.95	64.99	1,913,600
11 Aug 2023	65.30	66.36	65.22	66.24	65.28	1,856,800
10 Aug 2023	64.86	65.55	64.65	65.15	64.20	2,226,900
09 Aug 2023	64.50	65.20	63.93	64.35	63.41	2,867,700
08 Aug 2023	64.59	64.77	63.05	64.15	63.22	3,240,200
07 Aug 2023	65.25	65.60	64.89	65.20	64.25	3,257,300
04 Aug 2023	66.18	66.88	65.20	65.25	64.30	2,312,800
03 Aug 2023	65.50	66.47	65.40	65.96	65.00	1,988,300
02 Aug 2023	65.94	65.94	65.07	65.52	64.57	2,151,300
01 Aug 2023	66.80	66.92	65.83	66.60	65.63	2,438,300
31 Jul 2023	66.50	67.04	66.45	67.04	66.06	5,122,300
31 Jul 2023	0.955 Dividend
28 Jul 2023	67.31	67.68	66.90	67.22	65.30	2,325,500
27 Jul 2023	67.77	68.10	66.93	66.94	65.03	2,858,900
26 Jul 2023	67.13	68.12	67.13	67.60	65.67	1,836,700
25 Jul 2023	67.31	67.78	66.83	67.54	65.61	3,117,800
24 Jul 2023	66.76	67.85	66.68	67.25	65.33	2,417,100
21 Jul 2023	66.30	66.69	65.68	66.49	64.59	2,014,500
20 Jul 2023	65.20	65.98	64.91	65.93	64.05	2,264,900
19 Jul 2023	64.32	65.21	64.31	64.77	62.92	2,310,200
18 Jul 2023	63.21	64.80	63.18	64.32	62.48	2,506,400
17 Jul 2023	63.77	64.06	63.29	63.41	61.60	1,942,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,367.51+37.31(+0.33%)

NZD/USD0.6211+0.0054(+0.88%)

NZD/EUR0.5700+0.0052(+0.92%)

ALL ORDS7,285.10-12.60(-0.17%)

ASX 2007,073.20-14.10(-0.20%)

OIL74.38-1.58(-2.08%)

ONEOK, Inc. (OKE)

NZX 50
11,367.51
+37.31(+0.33%)

NZD/USD
0.6211
+0.0054(+0.88%)

NZD/EUR
0.5700
+0.0052(+0.92%)

ALL ORDS
7,285.10
-12.60(-0.17%)

ASX 200
7,073.20
-14.10(-0.20%)

OIL
74.38
-1.58(-2.08%)