Oneok Inc (NY: OKE )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 01, 2024	82.58	83.01	81.53	82.06	2,089,814	-1.27(-1.52%)
Jul 31, 2024	83.67	84.02	82.86	83.33	3,324,415	+0.54(+0.65%)
Jul 30, 2024	82.31	83.15	82.10	82.79	1,989,298	+0.59(+0.72%)
Jul 29, 2024	82.23	82.34	81.07	82.20	2,147,487	+0.18(+0.22%)
Jul 26, 2024	81.74	82.45	81.24	82.02	1,826,762	+0.62(+0.76%)
Jul 25, 2024	82.02	82.14	81.30	81.40	2,640,413	-0.76(-0.93%)
Jul 24, 2024	83.23	83.42	82.10	82.16	2,373,428	-1.07(-1.29%)
Jul 23, 2024	84.15	84.60	83.05	83.23	2,327,154	-1.20(-1.42%)
Jul 22, 2024	83.47	84.49	83.02	84.43	2,979,457	+0.96(+1.15%)
Jul 19, 2024	83.60	84.77	83.30	83.47	3,093,306	+0.03(+0.04%)
Jul 18, 2024	84.80	84.80	82.58	83.44	4,857,896	-1.93(-2.26%)
Jul 17, 2024	85.34	86.20	85.08	85.37	2,144,441	+0.31(+0.36%)
Jul 16, 2024	84.67	85.15	84.28	85.06	1,562,191	+0.38(+0.45%)
Jul 15, 2024	85.00	85.77	84.59	84.68	2,057,682	+0.02(+0.02%)
Jul 12, 2024	83.50	84.84	83.19	84.66	2,202,809	+1.76(+2.12%)
Jul 11, 2024	82.25	83.34	81.99	82.90	1,460,405	+0.58(+0.70%)
Jul 10, 2024	82.09	82.39	81.79	82.32	1,395,274	-0.10(-0.12%)
Jul 09, 2024	81.82	82.86	81.71	82.42	1,584,819	+0.42(+0.51%)
Jul 08, 2024	82.12	82.69	81.92	82.00	1,409,189	-0.25(-0.30%)
Jul 05, 2024	82.68	82.74	81.89	82.25	1,314,808	-0.55(-0.66%)
Jul 03, 2024	82.23	83.25	82.10	82.80	1,564,906	+0.47(+0.57%)
Jul 02, 2024	82.34	82.66	81.72	82.33	1,836,058	+0.61(+0.75%)
Jul 01, 2024	81.75	81.95	80.95	81.72	1,709,299	+0.17(+0.21%)
Jun 28, 2024	81.28	81.64	80.64	81.55	4,256,161	+0.80(+0.99%)
Jun 27, 2024	80.78	81.14	80.37	80.75	1,578,861	+0.22(+0.27%)
Jun 26, 2024	81.10	81.20	80.43	80.53	1,988,725	-0.49(-0.60%)
Jun 25, 2024	80.91	81.10	80.55	81.02	2,162,728	+0.13(+0.16%)
Jun 24, 2024	79.88	81.35	79.88	80.89	2,303,437	+1.01(+1.26%)
Jun 21, 2024	81.41	81.48	79.59	79.88	6,813,744	-1.17(-1.44%)
Jun 20, 2024	79.98	81.29	79.80	81.05	2,945,035	+0.99(+1.24%)
Jun 18, 2024	79.20	80.37	79.08	80.06	2,250,994	+1.01(+1.28%)
Jun 17, 2024	78.12	79.53	77.82	79.05	2,305,658	+0.95(+1.22%)
Jun 14, 2024	78.52	78.78	77.82	78.10	2,508,587	-0.66(-0.84%)
Jun 13, 2024	79.75	80.10	78.60	78.76	3,065,939	-1.43(-1.78%)
Jun 12, 2024	80.30	80.56	79.83	80.19	2,007,046	+0.55(+0.69%)
Jun 11, 2024	79.57	79.94	78.79	79.64	2,220,005	-0.38(-0.47%)
Jun 10, 2024	78.92	80.33	78.69	80.02	2,589,501	+1.37(+1.74%)
Jun 07, 2024	78.65	79.07	77.80	78.65	2,514,360	-0.30(-0.38%)
Jun 06, 2024	78.88	79.31	78.37	78.95	2,644,676	-0.21(-0.27%)
Jun 05, 2024	79.17	79.34	78.41	79.16	2,675,377	+0.12(+0.15%)
Jun 04, 2024	78.75	79.14	77.88	79.04	3,095,950	-0.50(-0.63%)

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.