Oneok Inc (NY: OKE )

93.85 -2.04 (-2.13%)

Streaming Delayed Price Updated: 1:55 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2024	96.93	98.06	96.60	96.88	3,456,633	+0.72(+0.75%)
Oct 30, 2024	95.60	97.56	95.00	96.16	3,920,987	+0.61(+0.64%)
Oct 29, 2024	95.88	95.95	94.96	95.55	2,898,909	-0.47(-0.49%)
Oct 28, 2024	95.20	96.15	95.00	96.02	2,442,645	-0.64(-0.66%)
Oct 25, 2024	97.86	97.86	96.13	96.66	2,171,220	-0.76(-0.78%)
Oct 24, 2024	97.27	97.71	96.78	97.42	1,817,958	+0.66(+0.68%)
Oct 23, 2024	96.99	97.98	96.46	96.76	1,836,143	-0.61(-0.63%)
Oct 22, 2024	97.05	97.74	96.87	97.37	1,922,299	+0.55(+0.57%)
Oct 21, 2024	97.75	98.43	96.21	96.82	1,506,783	-0.41(-0.42%)
Oct 18, 2024	96.64	97.25	95.95	97.23	2,123,080	+0.79(+0.82%)
Oct 17, 2024	96.00	96.94	95.94	96.44	2,203,139	+0.79(+0.83%)
Oct 16, 2024	95.32	96.00	94.93	95.65	2,085,006	+0.67(+0.71%)
Oct 15, 2024	95.87	96.25	94.53	94.98	3,075,401	-2.52(-2.58%)
Oct 14, 2024	96.35	98.01	96.05	97.50	1,962,646	+0.89(+0.92%)
Oct 11, 2024	94.79	96.64	94.67	96.61	4,026,405	+1.92(+2.03%)
Oct 10, 2024	95.05	95.50	94.29	94.69	1,372,765	-0.06(-0.06%)
Oct 09, 2024	93.17	94.89	92.95	94.75	1,884,205	+1.15(+1.23%)
Oct 08, 2024	94.57	94.57	92.94	93.60	2,100,526	-1.24(-1.31%)
Oct 07, 2024	95.08	95.59	94.57	94.84	1,597,935	-0.39(-0.41%)
Oct 04, 2024	95.41	95.52	94.55	95.23	1,861,260	+0.52(+0.55%)
Oct 03, 2024	93.62	95.12	92.97	94.71	2,763,453	+1.31(+1.40%)
Oct 02, 2024	92.96	93.50	91.82	93.40	2,396,656	+1.12(+1.21%)
Oct 01, 2024	90.45	92.77	90.00	92.28	2,751,339	+1.15(+1.26%)
Sep 30, 2024	90.42	91.22	89.40	91.13	2,491,484	+0.89(+0.99%)
Sep 27, 2024	89.20	90.65	88.74	90.24	3,154,915	+1.09(+1.22%)
Sep 26, 2024	92.72	93.57	88.83	89.15	5,757,260	-5.54(-5.85%)
Sep 25, 2024	95.31	95.66	94.20	94.69	2,640,999	-0.54(-0.57%)
Sep 24, 2024	95.88	96.05	94.88	95.23	1,883,244	-0.04(-0.04%)
Sep 23, 2024	94.18	95.38	94.14	95.27	2,299,210	+1.30(+1.38%)
Sep 20, 2024	93.24	94.52	93.05	93.97	6,023,152	+0.20(+0.21%)
Sep 19, 2024	95.18	95.28	93.28	93.77	2,124,175	-0.13(-0.14%)
Sep 18, 2024	94.70	95.26	93.85	93.90	1,824,998	-0.76(-0.80%)
Sep 17, 2024	93.70	94.95	93.37	94.66	2,464,350	+0.98(+1.05%)
Sep 16, 2024	92.86	93.88	92.36	93.68	2,285,997	+2.31(+2.53%)
Sep 13, 2024	90.75	91.39	90.26	91.37	1,851,522	+0.87(+0.96%)
Sep 12, 2024	90.51	90.74	90.06	90.50	2,333,221	+0.26(+0.29%)
Sep 11, 2024	91.44	91.53	89.00	90.24	3,434,568	-1.48(-1.61%)
Sep 10, 2024	92.07	92.89	90.39	91.72	3,441,376	-0.32(-0.35%)
Sep 09, 2024	91.56	92.77	90.90	92.04	2,825,516	+0.98(+1.08%)
Sep 06, 2024	91.89	92.42	90.53	91.06	3,207,328	-0.75(-0.82%)
Sep 05, 2024	91.92	92.40	91.23	91.81	2,733,421	+0.49(+0.54%)
Sep 04, 2024	92.74	93.00	90.82	91.32	3,158,929	-0.92(-1.00%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.