Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Oneok Inc (NY: OKE )

78.37 +0.30 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2002 4.261 4.312 4.204 4.204 1,243,455 -0.21(-4.68%)
May 28, 2002 4.463 4.463 4.393 4.411 472,285 -0.05(-1.04%)
May 27, 2002 4.478 4.508 4.417 4.457 1,155,025 +0.00(+0.00%)
May 24, 2002 4.478 4.508 4.417 4.457 1,139,710 -0.02(-0.41%)
May 23, 2002 4.352 4.492 4.312 4.476 1,055,232 +0.13(+2.89%)
May 22, 2002 4.445 4.453 4.301 4.350 1,184,172 -0.05(-1.10%)
May 21, 2002 4.443 4.451 4.301 4.399 1,295,327 -0.04(-0.82%)
May 20, 2002 4.544 4.569 4.431 4.435 609,130 -0.11(-2.41%)
May 17, 2002 4.504 4.544 4.423 4.544 587,393 +0.01(+0.22%)
May 16, 2002 4.534 4.591 4.463 4.534 728,189 +0.00(+0.04%)
May 15, 2002 4.573 4.603 4.510 4.532 695,089 -0.04(-0.89%)
May 14, 2002 4.405 4.577 4.405 4.573 903,073 +0.12(+2.68%)
May 13, 2002 4.413 4.453 4.322 4.453 616,540 +0.07(+1.62%)
May 10, 2002 4.443 4.463 4.352 4.382 458,947 -0.03(-0.69%)
May 09, 2002 4.563 4.595 4.411 4.413 656,062 -0.16(-3.45%)
May 08, 2002 4.514 4.571 4.433 4.571 840,332 +0.05(+1.16%)
May 07, 2002 4.524 4.567 4.425 4.518 970,260 +0.00(+0.04%)
May 06, 2002 4.559 4.575 4.453 4.516 813,161 -0.04(-0.93%)
May 03, 2002 4.575 4.684 4.522 4.559 1,246,419 -0.05(-1.10%)
May 02, 2002 4.409 4.682 4.320 4.609 1,042,881 +0.20(+4.64%)
May 01, 2002 4.425 4.451 4.352 4.405 546,883 -0.02(-0.46%)
Apr 30, 2002 4.229 4.443 4.229 4.425 955,933 +0.18(+4.34%)
Apr 29, 2002 4.182 4.249 4.150 4.241 413,497 +0.01(+0.24%)
Apr 26, 2002 4.299 4.299 4.200 4.231 485,130 -0.12(-2.75%)
Apr 25, 2002 4.251 4.358 4.241 4.350 339,887 +0.05(+1.27%)
Apr 24, 2002 4.348 4.399 4.291 4.295 627,408 -0.06(-1.35%)
Apr 23, 2002 4.312 4.380 4.312 4.354 3,853,377 +0.03(+0.66%)
Apr 22, 2002 4.299 4.362 4.299 4.326 455,488 -0.02(-0.56%)
Apr 19, 2002 4.360 4.362 4.334 4.350 370,023 -0.02(-0.46%)
Apr 18, 2002 4.350 4.382 4.328 4.370 661,496 -0.03(-0.64%)
Apr 17, 2002 4.322 4.427 4.322 4.399 542,436 +0.03(+0.65%)
Apr 16, 2002 4.241 4.372 4.241 4.370 861,575 +0.14(+3.20%)
Apr 15, 2002 4.200 4.251 4.180 4.235 976,188 -0.02(-0.38%)
Apr 12, 2002 4.170 4.251 4.105 4.251 757,336 +0.09(+2.14%)
Apr 11, 2002 4.235 4.249 4.154 4.162 630,372 -0.09(-2.00%)
Apr 10, 2002 4.227 4.281 4.210 4.247 855,153 +0.03(+0.77%)
Apr 09, 2002 4.287 4.312 4.190 4.214 819,089 -0.12(-2.85%)
Apr 08, 2002 4.190 4.338 4.180 4.338 3,211,147 +0.12(+2.93%)
Apr 05, 2002 4.251 4.269 4.214 4.214 507,361 -0.03(-0.72%)
Apr 04, 2002 4.180 4.249 4.180 4.245 702,500 +0.07(+1.65%)
Apr 03, 2002 4.241 4.249 4.139 4.176 494,022 -0.07(-1.57%)
Apr 02, 2002 4.245 4.265 4.190 4.243 489,082 +0.02(+0.43%)
Apr 01, 2002 4.200 4.249 4.170 4.224 993,479 +0.00(+0.10%)
Mar 29, 2002 4.170 4.220 4.162 4.220 55,676,360 +0.00(+0.00%)
Mar 28, 2002 4.170 4.220 4.162 4.220 596,285 +0.04(+0.92%)
Mar 27, 2002 4.119 4.192 4.119 4.182 462,899 +0.05(+1.27%)
Mar 26, 2002 4.038 4.129 4.038 4.129 483,648 +0.06(+1.39%)
Mar 25, 2002 4.109 4.139 4.054 4.073 428,811 -0.02(-0.54%)
Mar 22, 2002 4.170 4.170 4.081 4.095 641,241 -0.14(-3.30%)
Mar 21, 2002 4.008 4.235 4.008 4.235 832,922 +0.20(+4.97%)
Mar 20, 2002 4.048 4.109 3.990 4.034 300,365 -0.04(-0.94%)
Mar 19, 2002 4.099 4.099 3.996 4.073 437,704 +0.01(+0.15%)
Mar 18, 2002 4.008 4.069 3.978 4.067 250,469 +0.05(+1.21%)
Mar 15, 2002 3.988 4.077 3.947 4.018 811,679 -0.02(-0.55%)
Mar 14, 2002 4.008 4.052 3.988 4.040 377,927 +0.03(+0.76%)
Mar 13, 2002 4.032 4.048 3.957 4.010 490,070 -0.02(-0.55%)
Mar 12, 2002 4.046 4.067 3.998 4.032 732,635 +0.01(+0.30%)
Mar 11, 2002 3.927 4.026 3.927 4.020 542,436 +0.10(+2.48%)
Mar 08, 2002 4.046 4.048 3.868 3.923 912,459 -0.11(-2.71%)
Mar 07, 2002 4.036 4.046 3.917 4.032 822,547 +0.04(+1.12%)
Mar 06, 2002 3.931 3.988 3.876 3.988 595,791 +0.06(+1.49%)
Mar 05, 2002 3.876 3.976 3.876 3.929 526,628 +0.07(+1.89%)
Mar 04, 2002 3.775 3.876 3.775 3.856 966,802 +0.08(+2.04%)
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.