Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Oneok Inc (NY: OKE ) 80.85 +0.66 (+0.82%) Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Apr 29, 2016 21.56 22.13 21.44 21.78 6,210,756 +0.36(+1.66%) Apr 28, 2016 21.89 22.00 21.29 21.43 6,273,954 -0.54(-2.45%) Apr 27, 2016 21.65 22.78 21.64 21.97 7,094,461 +0.49(+2.29%) Apr 26, 2016 21.20 21.58 21.04 21.48 4,312,106 +0.51(+2.43%) Apr 25, 2016 21.21 21.37 20.70 20.97 4,697,173 -0.25(-1.20%) Apr 22, 2016 20.60 21.35 20.60 21.22 4,621,852 +0.59(+2.87%) Apr 21, 2016 20.65 21.10 20.37 20.63 4,227,379 +0.01(+0.03%) Apr 20, 2016 20.16 20.87 20.07 20.62 5,715,060 +0.24(+1.19%) Apr 19, 2016 19.30 20.39 19.30 20.38 5,388,041 +1.32(+6.93%) Apr 18, 2016 18.12 19.44 18.04 19.06 5,535,063 +0.29(+1.55%) Apr 15, 2016 18.67 18.98 18.39 18.77 2,955,854 -0.04(-0.19%) Apr 14, 2016 18.88 19.02 18.60 18.80 2,589,737 -0.08(-0.41%) Apr 13, 2016 19.25 19.31 18.81 18.88 3,874,695 -0.29(-1.51%) Apr 12, 2016 18.02 19.35 17.90 19.17 5,187,869 +1.36(+7.65%) Apr 11, 2016 17.99 18.25 17.67 17.81 3,946,894 +0.04(+0.20%) Apr 08, 2016 17.59 18.10 17.56 17.77 3,131,398 +0.62(+3.59%) Apr 07, 2016 17.12 17.56 16.92 17.16 3,186,003 -0.16(-0.92%) Apr 06, 2016 17.04 17.52 16.96 17.32 2,909,239 +0.47(+2.78%) Apr 05, 2016 16.65 17.23 16.54 16.85 4,092,973 +0.04(+0.21%) Apr 04, 2016 16.95 17.43 16.77 16.81 3,576,089 -0.21(-1.25%) 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.