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, 2015	23.56	23.63	23.21	23.38	4,207,279	-0.16(-0.69%)
May 28, 2015	23.90	24.01	23.33	23.54	4,310,497	-0.50(-2.07%)
May 27, 2015	24.35	24.53	23.86	24.04	3,133,193	-0.31(-1.26%)
May 26, 2015	24.47	24.67	24.33	24.34	2,435,305	-0.28(-1.13%)
May 22, 2015	25.02	24.62	24.62	24.62	3,031,747	-0.52(-2.08%)
May 21, 2015	25.21	25.62	25.07	25.15	2,591,013	-0.03(-0.13%)
May 20, 2015	25.20	25.27	24.92	25.18	2,089,026	+0.02(+0.09%)
May 19, 2015	25.32	25.47	24.94	25.16	3,292,082	-0.41(-1.61%)
May 18, 2015	25.39	25.78	25.22	25.57	2,747,266	+0.09(+0.35%)
May 15, 2015	24.89	25.62	24.64	25.48	3,137,981	+0.59(+2.35%)
May 14, 2015	24.90	25.01	24.72	24.90	2,604,206	+0.07(+0.29%)
May 13, 2015	24.76	26.38	24.66	24.82	9,578,053	+0.64(+2.65%)
May 12, 2015	24.16	24.33	23.93	24.18	4,610,464	-0.01(-0.05%)
May 11, 2015	24.98	24.98	24.13	24.19	3,429,110	-0.76(-3.06%)
May 08, 2015	24.66	25.00	24.22	24.96	4,791,552	+0.46(+1.89%)
May 07, 2015	24.97	25.05	24.14	24.50	6,710,689	-0.51(-2.05%)
May 06, 2015	26.15	26.15	24.69	25.01	12,584,397	-1.73(-6.49%)
May 05, 2015	26.97	27.31	26.72	26.74	3,437,604	-0.09(-0.35%)
May 04, 2015	27.13	27.25	26.83	26.84	2,636,235	-0.30(-1.11%)

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.