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

Oneok Inc (NY: OKE )

81.06 -0.32 (-0.39%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jun 30, 2008 9.756 10.08 9.662 10.01 2,831,238 +0.23(+2.30%)
Jun 27, 2008 9.828 9.899 9.780 9.780 3,251,922 -0.08(-0.77%)
Jun 26, 2008 9.940 10.02 9.856 9.856 2,396,172 -0.16(-1.60%)
Jun 25, 2008 10.01 10.06 9.881 10.02 2,417,659 +0.05(+0.54%)
Jun 24, 2008 10.02 10.08 9.871 9.963 2,426,873 -0.12(-1.16%)
Jun 23, 2008 9.965 10.15 9.918 10.08 2,062,999 +0.14(+1.40%)
Jun 20, 2008 9.950 10.10 9.936 9.940 3,785,470 -0.05(-0.45%)
Jun 19, 2008 10.15 10.19 9.942 9.985 2,380,058 -0.17(-1.71%)
Jun 18, 2008 10.16 10.33 10.11 10.16 3,547,640 -0.03(-0.32%)
Jun 17, 2008 10.07 10.21 10.03 10.19 2,587,416 +0.13(+1.28%)
Jun 16, 2008 10.05 10.08 9.989 10.06 3,491,270 +0.02(+0.18%)
Jun 13, 2008 10.12 10.13 9.944 10.04 3,735,229 -0.08(-0.83%)
Jun 12, 2008 10.27 10.29 10.10 10.13 2,472,644 -0.11(-1.04%)
Jun 11, 2008 10.23 10.35 10.19 10.24 3,069,029 +0.02(+0.18%)
Jun 10, 2008 10.22 10.28 10.16 10.22 2,988,418 -0.07(-0.66%)
Jun 09, 2008 10.27 10.36 10.21 10.28 3,868,686 +0.07(+0.68%)
Jun 06, 2008 10.17 10.39 10.17 10.21 3,215,053 -0.05(-0.52%)
Jun 05, 2008 10.24 10.33 10.16 10.27 4,081,769 +0.12(+1.23%)
Jun 04, 2008 10.21 10.24 10.09 10.14 2,596,390 -0.09(-0.84%)
Jun 03, 2008 10.29 10.38 10.15 10.23 4,047,447 -0.04(-0.40%)
Jun 02, 2008 10.21 10.31 10.14 10.27 2,888,634 +0.01(+0.12%)
May 30, 2008 10.44 10.44 10.14 10.26 11,226,623 -0.09(-0.85%)
May 29, 2008 10.33 10.40 10.30 10.35 3,337,130 +0.05(+0.48%)
May 28, 2008 10.31 10.37 10.24 10.30 3,826,746 -0.02(-0.16%)
May 27, 2008 10.17 10.31 10.17 10.31 3,190,242 +0.14(+1.35%)
May 26, 2008 10.31 10.34 10.10 10.18 0 +0.00(+0.00%)
May 23, 2008 10.31 10.34 10.10 10.18 2,090,025 -0.12(-1.13%)
May 22, 2008 10.30 10.40 10.23 10.29 2,494,117 -0.01(-0.10%)
May 21, 2008 10.38 10.45 10.27 10.30 2,863,852 -0.07(-0.69%)
May 20, 2008 10.27 10.52 10.27 10.37 3,397,688 +0.08(+0.80%)
May 19, 2008 10.30 10.41 10.24 10.29 3,818,518 -0.05(-0.48%)
May 16, 2008 10.06 10.37 10.06 10.34 2,822,566 +0.15(+1.49%)
May 15, 2008 10.25 10.27 10.13 10.19 3,686,876 -0.03(-0.34%)
May 14, 2008 10.17 10.25 10.16 10.23 2,567,309 +0.03(+0.26%)
May 13, 2008 10.09 10.20 9.998 10.20 3,010,145 +0.09(+0.89%)
May 12, 2008 10.01 10.12 9.985 10.11 3,941,064 +0.10(+1.00%)
May 09, 2008 9.985 10.05 9.883 10.01 1,656,486 -0.05(-0.45%)
May 08, 2008 10.16 10.20 9.930 10.05 3,891,491 -0.05(-0.51%)
May 07, 2008 9.987 10.22 9.971 10.10 3,857,521 +0.08(+0.76%)
May 06, 2008 9.983 10.13 9.967 10.03 2,254,125 +0.00(+0.04%)
May 05, 2008 9.785 10.04 9.735 10.02 4,228,871 +0.24(+2.45%)
May 02, 2008 9.793 9.912 9.717 9.785 3,015,830 +0.05(+0.46%)
May 01, 2008 9.666 9.903 9.543 9.739 4,558,097 -0.12(-1.23%)
Apr 30, 2008 9.936 9.957 9.721 9.860 2,969,805 -0.00(-0.04%)
Apr 29, 2008 9.957 9.971 9.815 9.864 3,104,937 -0.11(-1.15%)
Apr 28, 2008 10.05 10.05 9.936 9.979 2,286,686 -0.07(-0.73%)
Apr 25, 2008 10.06 10.12 9.961 10.05 1,521,135 +0.02(+0.16%)
Apr 24, 2008 10.11 10.13 9.873 10.04 2,366,374 -0.09(-0.85%)
Apr 23, 2008 10.00 10.14 9.957 10.12 1,676,070 +0.17(+1.67%)
Apr 22, 2008 9.920 9.998 9.887 9.957 2,258,229 -0.02(-0.18%)
Apr 21, 2008 10.05 10.09 9.905 9.975 1,757,857 -0.06(-0.59%)
Apr 18, 2008 10.17 10.17 9.991 10.03 2,136,899 +0.03(+0.29%)
Apr 17, 2008 10.03 10.06 9.926 10.01 2,728,198 -0.03(-0.35%)
Apr 16, 2008 9.825 10.07 9.805 10.04 3,802,477 +0.27(+2.75%)
Apr 15, 2008 9.709 9.785 9.645 9.772 2,318,050 +0.14(+1.40%)
Apr 14, 2008 9.410 9.696 9.410 9.637 2,696,487 +0.21(+2.19%)
Apr 11, 2008 9.600 9.629 9.399 9.430 2,800,722 -0.14(-1.50%)
Apr 10, 2008 9.741 9.741 9.508 9.573 2,576,381 -0.19(-1.91%)
Apr 09, 2008 9.633 9.795 9.633 9.760 3,465,073 +0.16(+1.62%)
Apr 08, 2008 9.483 9.631 9.438 9.604 1,877,884 +0.12(+1.27%)
Apr 07, 2008 9.489 9.567 9.446 9.483 1,471,143 +0.06(+0.59%)
Apr 04, 2008 9.418 9.733 9.387 9.428 4,421,940 +0.01(+0.11%)
Apr 03, 2008 9.344 9.473 9.344 9.418 2,677,742 +0.03(+0.33%)
Apr 02, 2008 9.336 9.461 9.292 9.387 2,505,888 +0.04(+0.42%)
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.