Indicators

Oneok Inc (NY: OKE )

82.63 +0.39 (+0.47%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	27.69	28.16	26.88	27.68	12,122,155	-0.45(-1.58%)
May 28, 2020	28.62	28.82	27.61	28.12	6,659,087	-0.24(-0.85%)
May 27, 2020	28.89	29.04	27.08	28.36	7,196,533	-0.02(-0.05%)
May 26, 2020	28.50	28.90	28.00	28.38	6,417,318	+1.07(+3.92%)
May 22, 2020	26.78	27.37	26.22	27.31	4,992,980	+0.14(+0.50%)
May 21, 2020	27.69	27.91	26.67	27.17	5,467,594	-0.37(-1.34%)
May 20, 2020	27.26	28.14	27.16	27.54	8,794,467	+1.06(+3.99%)
May 19, 2020	26.40	26.92	25.83	26.49	7,910,862	+0.03(+0.11%)
May 18, 2020	26.03	26.95	25.88	26.46	7,996,153	+2.02(+8.27%)
May 15, 2020	23.08	24.51	22.87	24.43	7,335,569	+1.27(+5.47%)
May 14, 2020	22.58	23.69	21.73	23.17	7,199,560	+0.17(+0.75%)
May 13, 2020	24.02	24.28	22.47	22.99	11,099,190	-1.86(-7.47%)
May 12, 2020	23.99	25.63	23.93	24.85	10,570,957	+1.18(+4.97%)
May 11, 2020	23.20	24.09	23.11	23.67	4,886,466	+0.04(+0.16%)
May 08, 2020	22.96	23.78	22.79	23.63	6,726,326	+1.19(+5.31%)
May 07, 2020	22.25	23.03	22.20	22.44	6,231,641	+0.83(+3.84%)
May 06, 2020	22.58	22.93	21.61	21.61	4,791,844	-0.97(-4.28%)
May 05, 2020	22.63	22.91	21.97	22.58	6,342,027	+0.56(+2.54%)
May 04, 2020	20.37	22.04	20.29	22.02	7,210,780	+0.94(+4.47%)

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.