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 (%) Nov 29, 2019 51.33 51.59 50.95 51.25 1,341,099 -0.27(-0.53%) Nov 27, 2019 51.90 51.90 50.78 51.52 2,412,536 -0.27(-0.53%) Nov 26, 2019 51.92 52.14 51.45 51.79 2,859,770 -0.13(-0.25%) Nov 25, 2019 51.74 52.04 51.64 51.92 1,683,530 +0.26(+0.50%) Nov 22, 2019 51.71 52.10 51.57 51.66 2,018,095 +0.15(+0.29%) Nov 21, 2019 51.22 51.54 50.66 51.51 2,303,970 +0.45(+0.89%) Nov 20, 2019 50.27 51.28 50.18 51.06 2,409,921 +0.74(+1.48%) Nov 19, 2019 50.83 50.90 50.29 50.32 2,434,872 -0.74(-1.45%) Nov 18, 2019 51.24 51.33 50.89 51.06 2,065,457 -0.36(-0.70%) Nov 15, 2019 50.88 51.47 50.84 51.42 2,400,474 +0.82(+1.61%) Nov 14, 2019 51.17 51.27 50.42 50.60 2,311,723 -0.36(-0.71%) Nov 13, 2019 50.59 51.31 50.28 50.97 2,143,422 +0.33(+0.66%) Nov 12, 2019 50.53 51.15 50.45 50.63 2,416,485 +0.20(+0.40%) Nov 11, 2019 50.29 50.68 50.15 50.43 2,119,209 -0.40(-0.79%) Nov 08, 2019 50.33 50.85 49.99 50.84 2,433,194 +0.51(+1.02%) Nov 07, 2019 51.38 51.49 50.14 50.32 2,888,064 -0.71(-1.40%) Nov 06, 2019 51.61 51.95 50.88 51.04 2,779,814 -0.78(-1.50%) Nov 05, 2019 52.12 52.34 51.34 51.82 2,237,087 -0.06(-0.11%) Nov 04, 2019 51.47 52.03 51.18 51.87 2,984,844 +1.20(+2.38%) Nov 01, 2019 49.89 50.71 49.52 50.67 2,422,380 +0.96(+1.94%) Oct 31, 2019 49.61 50.07 49.17 49.71 3,696,894 -0.11(-0.23%) Oct 30, 2019 50.78 51.61 49.24 49.82 4,164,624 -1.16(-2.28%) Oct 29, 2019 50.50 51.19 50.30 50.98 3,304,239 +0.31(+0.62%) Oct 28, 2019 51.09 51.59 50.46 50.67 2,638,441 -0.26(-0.52%) Oct 25, 2019 50.77 51.03 50.36 50.93 1,808,315 +0.19(+0.36%) Oct 24, 2019 50.87 51.26 50.60 50.75 2,368,357 +0.27(+0.54%) Oct 23, 2019 49.86 50.52 49.49 50.48 2,451,181 +0.41(+0.82%) Oct 22, 2019 49.70 51.01 49.62 50.06 4,091,655 +0.52(+1.05%) Oct 21, 2019 49.36 49.59 49.17 49.54 1,861,593 +0.28(+0.58%) Oct 18, 2019 48.92 49.53 48.88 49.26 2,490,507 +0.38(+0.77%) Oct 17, 2019 48.77 49.06 48.45 48.88 2,018,107 +0.16(+0.32%) Oct 16, 2019 48.99 49.19 48.55 48.72 2,698,046 -0.57(-1.16%) Oct 15, 2019 49.16 49.88 49.14 49.29 2,607,258 +0.08(+0.16%) Oct 14, 2019 49.21 49.34 48.64 49.22 1,950,035 -0.26(-0.53%) Oct 11, 2019 49.49 49.87 49.22 49.48 2,757,708 +0.38(+0.78%) Oct 10, 2019 48.92 49.36 48.52 49.09 2,401,509 +0.26(+0.52%) Oct 09, 2019 49.04 49.44 48.76 48.84 2,680,467 +0.29(+0.60%) Oct 08, 2019 49.97 50.19 48.46 48.55 4,280,299 -1.79(-3.56%) Oct 07, 2019 51.29 51.33 50.34 50.34 2,026,452 -0.93(-1.82%) Oct 04, 2019 51.24 51.56 50.99 51.27 1,978,160 +0.03(+0.06%) Oct 03, 2019 50.67 51.47 50.30 51.24 2,050,236 +0.26(+0.50%) Oct 02, 2019 51.51 51.56 50.95 50.99 2,692,716 -0.77(-1.49%) Oct 01, 2019 52.64 52.83 51.74 51.76 2,278,385 -0.70(-1.33%) Sep 30, 2019 52.18 52.49 52.03 52.45 2,503,576 +0.28(+0.53%) Sep 27, 2019 52.19 52.57 51.99 52.18 2,320,240 -0.14(-0.26%) Sep 26, 2019 52.19 52.44 51.85 52.31 4,267,695 -0.10(-0.19%) Sep 25, 2019 52.51 52.71 52.18 52.41 4,371,538 -0.36(-0.69%) Sep 24, 2019 53.37 53.53 52.29 52.77 3,432,334 -0.48(-0.90%) Sep 23, 2019 53.63 54.02 53.22 53.25 3,264,695 -0.68(-1.27%) Sep 20, 2019 53.63 53.99 53.22 53.93 4,384,237 +0.48(+0.91%) Sep 19, 2019 54.76 54.77 53.05 53.45 3,826,790 -1.00(-1.84%) Sep 18, 2019 53.94 54.48 53.74 54.45 2,838,040 +0.21(+0.39%) Sep 17, 2019 54.08 54.65 53.58 54.24 2,999,258 +0.26(+0.49%) Sep 16, 2019 54.20 54.96 53.69 53.98 4,027,579 +0.96(+1.81%) Sep 13, 2019 52.78 53.37 52.75 53.02 2,525,487 +0.39(+0.74%) Sep 12, 2019 52.42 53.14 52.42 52.63 2,426,289 -0.09(-0.18%) Sep 11, 2019 52.41 52.80 52.11 52.72 2,497,218 +0.38(+0.73%) Sep 10, 2019 52.43 52.95 51.98 52.33 2,890,601 -0.11(-0.20%) Sep 09, 2019 51.39 52.65 51.29 52.44 3,305,918 +1.31(+2.56%) Sep 06, 2019 50.33 51.16 49.94 51.13 2,482,640 +0.58(+1.14%) Sep 05, 2019 50.98 51.17 50.46 50.55 2,543,337 -0.01(-0.03%) Sep 04, 2019 50.74 50.86 50.45 50.57 2,207,980 +0.31(+0.61%) 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.