Canada markets closed

ONEOK, Inc. (OKE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
77.88+0.20 (+0.26%)
At close: 04:00PM EDT
77.70 -0.18 (-0.23%)
After hours: 07:57PM EDT
Time Period:
Apr 18, 2023 - Apr 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 202477.7278.2277.3877.8877.882,314,700
Apr 17, 202477.4578.2077.0177.6877.682,647,200
Apr 16, 202477.9578.2876.2977.0877.083,633,600
Apr 15, 202479.2679.6477.5577.8577.852,720,100
Apr 12, 202479.5380.2578.3478.7078.703,692,800
Apr 11, 202479.3179.3778.4679.3479.343,246,500
Apr 10, 202479.2979.5078.5579.0679.063,399,100
Apr 09, 202480.2680.2678.9579.8779.872,676,200
Apr 08, 202479.9580.6979.6579.9879.982,324,200
Apr 05, 202479.2579.7978.6679.6579.651,978,000
Apr 04, 202480.4580.8179.0279.2279.223,102,600
Apr 03, 202480.1680.4479.8080.1580.152,822,700
Apr 02, 202479.9580.2279.5180.0080.002,186,100
Apr 01, 202480.2080.2079.3279.7179.711,657,100
Mar 28, 202479.9080.5379.5180.1780.173,070,600
Mar 27, 202478.6979.6178.6279.6079.603,381,400
Mar 26, 202479.2579.4978.5878.6778.672,639,100
Mar 25, 202479.3080.2278.9979.3279.322,547,700
Mar 22, 202479.6779.7878.9579.0379.032,405,900
Mar 21, 202479.1179.8978.8379.4779.472,787,800
Mar 20, 202478.1079.1978.0378.9378.931,872,700
Mar 19, 202478.0078.6277.6978.3978.392,085,400
Mar 18, 202477.3777.8976.9477.7977.792,306,800
Mar 15, 202476.7977.9176.7977.0077.009,522,300
Mar 14, 202477.2377.4076.3177.1177.112,622,100
Mar 13, 202478.0578.3777.0477.1277.122,603,000
Mar 12, 202477.2677.7677.0477.6577.652,002,600
Mar 11, 202476.7477.5376.7377.2977.292,364,700
Mar 08, 202477.2377.6976.9077.1677.162,111,700
Mar 07, 202478.0078.1877.3477.4477.441,868,400
Mar 06, 202477.7777.9176.8677.5977.592,625,100
Mar 05, 202476.6878.1976.3577.5277.523,530,000
Mar 04, 202476.8676.8875.6976.5676.564,357,900
Mar 01, 202475.4775.5074.8175.1375.132,465,200
Feb 29, 202474.5075.3374.3975.1275.125,043,200
Feb 28, 202474.3774.8573.8974.3774.372,884,300
Feb 27, 202473.8875.6873.4074.3774.376,118,100
Feb 26, 202472.7873.6772.4472.9172.913,664,700
Feb 23, 202473.4473.5672.9272.9772.973,076,200
Feb 22, 202473.1073.8372.7273.7273.723,242,200
Feb 21, 202471.9173.4071.8573.3373.332,896,600
Feb 20, 202472.0372.3571.5171.6971.692,838,300
Feb 16, 202471.0072.5170.9471.9971.993,233,700
Feb 15, 202469.0171.4269.0171.0671.063,600,900
Feb 14, 202470.1770.2968.6569.1169.113,221,700
Feb 13, 202470.0670.3568.9969.4869.483,168,000
Feb 12, 202469.2470.3569.2470.2370.232,704,100
Feb 09, 202468.9469.4968.7169.0469.042,143,400
Feb 08, 202468.7869.0468.2168.9768.972,667,100
Feb 07, 202468.2668.6167.8168.5468.542,643,300
Feb 06, 202468.0868.3867.6767.9467.942,473,100
Feb 05, 202467.7368.6067.0568.0968.092,480,100
Feb 02, 202468.1068.6567.2268.2968.292,391,400
Feb 01, 202468.4269.5168.1068.4868.482,844,900
Jan 31, 202469.9570.0268.2168.2568.253,324,200
Jan 30, 202469.0669.9369.0069.8369.832,381,700
Jan 29, 202469.4569.6768.6069.6569.652,691,000
Jan 29, 20240.99 Dividend
Jan 26, 202470.2570.5269.9270.4469.452,757,700
Jan 25, 202469.3170.3068.9970.2969.302,570,300
Jan 24, 202469.4069.5068.3968.8667.892,731,100
Jan 23, 202469.2069.6868.8368.9868.013,137,200
Jan 22, 202469.9370.5569.2869.3868.403,573,500
Jan 19, 202471.2571.3769.8570.0469.063,850,800
Jan 18, 202469.8771.6069.4571.2570.255,018,300
Jan 17, 202468.9970.0168.6469.0668.094,145,500
Jan 16, 202470.4670.5069.4769.6068.624,326,700
Jan 12, 202471.3071.3570.3970.6569.663,362,500
Jan 11, 202470.9371.0069.3170.1269.133,809,000
Jan 10, 202470.7771.2770.1970.8669.862,850,200
Jan 09, 202471.0071.0670.2270.3969.402,316,300
Jan 08, 202470.5371.3269.9571.2770.272,249,300
Jan 05, 202471.1371.9071.0171.5970.582,775,500
Jan 04, 202472.0572.5270.7470.8769.872,993,300
Jan 03, 202470.9172.1470.7071.7470.733,016,300
Jan 02, 202470.5471.4470.4571.0270.022,854,400
Dec 29, 202370.7170.7170.1470.2269.232,244,900
Dec 28, 202370.8171.1970.2870.5269.531,654,000
Dec 27, 202370.8371.4470.5770.9869.981,819,000
Dec 26, 202370.5071.2970.1971.1470.141,971,100
Dec 22, 202370.0070.4969.7670.1669.172,226,200
Dec 21, 202368.6869.5768.5069.5368.552,415,300
Dec 20, 202369.1569.6368.3668.4567.492,616,800
Dec 19, 202368.4569.2368.3069.1468.174,757,800
Dec 18, 202368.8369.3868.1368.2567.295,001,500
Dec 15, 202368.0868.7167.2167.9366.9823,075,300
Dec 14, 202367.8569.4667.8168.6167.656,583,600
Dec 13, 202365.9967.3265.4967.3166.366,489,300
Dec 12, 202366.7566.7865.5766.0665.133,787,900
Dec 11, 202368.0068.1367.1767.2366.294,128,400
Dec 08, 202367.5868.4467.4668.2467.283,533,200
Dec 07, 202368.7268.9367.2167.2766.324,458,700
Dec 06, 202369.4269.7368.4268.4767.513,599,400
Dec 05, 202370.1570.3669.2169.2868.312,777,400
Dec 04, 202370.4570.8769.9570.2169.224,073,500
Dec 01, 202368.7770.1868.6469.8768.893,775,900
Nov 30, 202367.7368.9467.6468.8567.886,675,900
Nov 29, 202367.2567.5866.9767.3966.442,818,500
Nov 28, 202367.4467.7466.9766.9966.052,393,500
Nov 27, 202367.0367.2966.5467.2166.272,370,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...