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

Date	Open	High	Low	Close*	Adj. close**	Volume
07 Feb 2023	68.43	69.31	67.86	69.09	69.09	1,829,580
06 Feb 2023	68.34	68.72	67.41	68.20	68.20	1,953,900
03 Feb 2023	68.80	69.33	68.13	68.56	68.56	1,966,700
02 Feb 2023	68.53	68.77	67.71	68.71	68.71	2,390,000
01 Feb 2023	67.78	68.90	67.19	68.24	68.24	2,241,600
31 Jan 2023	67.46	68.55	66.75	68.48	68.48	2,568,300
30 Jan 2023	67.68	67.94	67.22	67.28	67.28	2,366,000
27 Jan 2023	68.55	68.60	67.59	68.24	68.24	2,498,700
27 Jan 2023	0.955 Dividend
26 Jan 2023	69.75	69.83	68.69	69.54	68.58	2,373,900
25 Jan 2023	68.90	69.11	67.77	69.04	68.09	2,782,600
24 Jan 2023	67.59	69.72	64.49	69.51	68.56	2,974,000
23 Jan 2023	70.00	70.41	69.31	69.73	68.77	2,127,400
20 Jan 2023	69.76	70.13	68.93	69.71	68.75	2,210,700
19 Jan 2023	68.33	70.15	68.00	69.60	68.64	3,154,200
18 Jan 2023	70.87	71.19	68.53	68.65	67.71	1,828,800
17 Jan 2023	71.00	71.57	69.67	70.12	69.16	2,365,100
13 Jan 2023	70.71	70.94	70.20	70.83	69.86	1,598,300
12 Jan 2023	70.43	71.39	69.94	70.93	69.96	2,537,300
11 Jan 2023	69.71	70.24	69.09	70.09	69.13	2,565,200
10 Jan 2023	68.34	69.38	67.46	69.31	68.36	2,697,000
09 Jan 2023	67.41	68.04	67.03	67.69	66.76	2,321,500
06 Jan 2023	65.75	67.02	65.63	66.57	65.66	1,968,700
05 Jan 2023	64.05	65.23	63.76	64.83	63.94	2,319,100
04 Jan 2023	63.34	64.93	63.24	64.44	63.56	2,833,900
03 Jan 2023	65.64	65.92	63.26	63.94	63.06	2,847,900
30 Dec 2022	65.55	65.93	65.21	65.70	64.80	1,921,600
29 Dec 2022	64.45	66.33	64.23	65.95	65.04	1,276,400
28 Dec 2022	66.02	66.09	64.32	64.51	63.62	1,298,700
27 Dec 2022	65.78	66.34	65.43	66.09	65.18	1,566,700
23 Dec 2022	64.36	65.58	64.29	65.56	64.66	1,419,800
22 Dec 2022	64.64	64.79	62.67	64.11	63.23	1,973,700
21 Dec 2022	64.40	65.33	64.05	65.01	64.12	2,099,300
20 Dec 2022	63.30	63.85	62.95	63.50	62.63	2,952,100
19 Dec 2022	64.75	65.10	63.03	63.37	62.50	2,117,000
16 Dec 2022	63.77	64.82	63.17	64.49	63.60	5,863,800
15 Dec 2022	65.90	65.90	64.20	64.68	63.79	2,176,900
14 Dec 2022	67.08	67.52	66.28	66.59	65.68	2,410,600
13 Dec 2022	67.20	67.78	66.14	66.96	66.04	2,993,200
12 Dec 2022	63.92	65.98	63.81	65.95	65.04	2,751,900
09 Dec 2022	63.72	64.82	63.50	63.55	62.68	2,060,500
08 Dec 2022	64.76	65.06	63.52	64.12	63.24	2,397,500
07 Dec 2022	63.57	64.50	63.31	63.85	62.97	1,793,200
06 Dec 2022	65.19	65.85	63.07	63.60	62.73	2,240,100
05 Dec 2022	67.46	67.58	64.85	65.31	64.41	2,261,500
02 Dec 2022	66.53	67.56	66.30	67.20	66.28	1,883,900
01 Dec 2022	67.39	68.17	66.95	67.20	66.28	2,824,900
30 Nov 2022	65.33	67.50	64.85	66.92	66.00	6,810,700
29 Nov 2022	64.30	65.12	64.08	64.91	64.02	2,158,700
28 Nov 2022	64.12	64.79	63.68	63.72	62.84	1,680,400
25 Nov 2022	65.75	66.11	65.31	65.42	64.52	757,200
23 Nov 2022	64.76	65.91	64.52	65.62	64.72	1,558,400
22 Nov 2022	64.18	65.62	63.92	65.42	64.52	4,121,000
21 Nov 2022	63.73	63.81	61.61	63.20	62.33	2,594,400
18 Nov 2022	63.21	64.51	62.75	64.47	63.58	3,050,800
17 Nov 2022	63.71	63.79	62.50	63.60	62.73	1,862,000
16 Nov 2022	64.74	65.22	64.15	64.71	63.82	1,586,300
15 Nov 2022	64.84	65.89	64.38	65.25	64.35	2,267,000
14 Nov 2022	64.87	65.80	64.32	64.38	63.50	2,393,600
11 Nov 2022	64.10	64.99	63.62	64.65	63.76	2,695,700
10 Nov 2022	62.50	63.45	62.02	63.40	62.53	2,627,200
09 Nov 2022	62.27	62.35	60.75	60.86	60.02	3,000,600
08 Nov 2022	61.94	62.90	61.40	62.66	61.80	2,090,300
07 Nov 2022	61.18	61.88	60.44	61.86	61.01	2,129,500
04 Nov 2022	60.37	61.05	59.05	60.74	59.91	2,976,700
03 Nov 2022	58.72	59.72	57.84	59.30	58.49	2,100,000
02 Nov 2022	60.25	61.20	58.92	59.06	58.25	3,658,200
01 Nov 2022	60.00	60.47	59.69	60.06	59.24	2,505,000
31 Oct 2022	58.56	59.64	58.31	59.32	58.51	2,481,000
31 Oct 2022	0.935 Dividend
28 Oct 2022	59.47	59.77	58.17	59.72	57.98	2,544,000
27 Oct 2022	59.42	59.63	58.71	58.90	57.18	2,454,700
26 Oct 2022	57.89	58.87	57.73	58.44	56.74	2,663,300
25 Oct 2022	56.15	57.65	55.88	57.59	55.91	1,930,600
24 Oct 2022	56.96	57.00	55.94	56.31	54.67	2,228,300
21 Oct 2022	55.43	56.73	54.75	56.60	54.95	2,343,400
20 Oct 2022	55.12	55.90	54.49	55.07	53.46	2,697,500
19 Oct 2022	55.46	56.07	54.94	55.14	53.53	2,938,300
18 Oct 2022	55.57	56.38	54.88	55.67	54.05	2,224,700
17 Oct 2022	54.73	55.44	54.60	54.80	53.20	2,576,200
14 Oct 2022	55.41	56.08	53.74	54.07	52.49	2,710,600
13 Oct 2022	52.88	55.90	52.62	55.68	54.06	2,243,700
12 Oct 2022	53.08	53.75	52.47	53.46	51.90	1,683,800
11 Oct 2022	52.66	54.43	52.61	53.59	52.03	2,358,100
10 Oct 2022	54.43	55.49	53.18	53.29	51.74	1,921,800
07 Oct 2022	55.53	55.64	53.95	54.53	52.94	3,595,600
06 Oct 2022	55.98	57.29	55.39	55.63	54.01	2,246,000
05 Oct 2022	55.81	56.96	55.05	56.52	54.87	2,367,200
04 Oct 2022	54.57	56.38	54.34	56.32	54.68	2,758,500
03 Oct 2022	52.95	53.85	52.72	53.55	51.99	2,579,100
30 Sept 2022	51.82	52.27	51.03	51.24	49.75	3,877,200
29 Sept 2022	52.44	52.44	50.75	51.98	50.46	3,203,500
28 Sept 2022	51.40	53.13	50.89	52.94	51.40	3,812,400
27 Sept 2022	51.59	52.36	50.56	50.98	49.49	3,008,300
26 Sept 2022	52.44	52.76	50.50	50.58	49.10	3,765,800
23 Sept 2022	55.72	55.76	51.88	52.76	51.22	4,643,700
22 Sept 2022	59.09	59.13	57.59	57.62	55.94	2,168,900
21 Sept 2022	60.71	60.79	58.42	58.43	56.73	2,874,500
20 Sept 2022	60.54	60.60	59.06	59.70	57.96	1,999,400
19 Sept 2022	58.75	60.90	58.73	60.90	59.12	1,851,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5012,147.52+18.54(+0.15%)

NZD/USD0.6326+0.0020(+0.32%)

ALL ORDS7,713.10-32.80(-0.42%)

OIL77.39+3.28(+4.43%)

GOLD1,884.20+4.70(+0.25%)

ONEOK, Inc. (OKE)

NZX 50
12,147.52
+18.54(+0.15%)

NZD/USD
0.6326
+0.0020(+0.32%)

ALL ORDS
7,713.10
-32.80(-0.42%)

OIL
77.39
+3.28(+4.43%)

GOLD
1,884.20
+4.70(+0.25%)