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 28, 2002 4.391 4.508 4.391 4.498 1,266,401 +0.10(+2.38%)
Jun 27, 2002 4.354 4.416 4.227 4.393 715,431 +0.08(+1.76%)
Jun 26, 2002 4.205 4.361 4.172 4.317 947,238 +0.04(+1.01%)
Jun 25, 2002 4.223 4.385 4.201 4.274 822,794 -0.03(-0.71%)
Jun 21, 2002 4.361 4.395 4.305 4.305 1,042,401 -0.05(-1.08%)
Jun 20, 2002 4.272 4.402 4.272 4.352 648,085 +0.09(+2.12%)
Jun 19, 2002 4.434 4.461 4.262 4.262 777,897 -0.17(-3.88%)
Jun 18, 2002 4.426 4.504 4.416 4.434 620,756 +0.01(+0.19%)
Jun 17, 2002 4.262 4.426 4.262 4.426 588,547 +0.18(+4.25%)
Jun 14, 2002 4.160 4.270 4.090 4.246 615,387 -0.03(-0.77%)
Jun 12, 2002 4.158 4.279 4.123 4.279 713,479 +0.13(+3.16%)
Jun 11, 2002 4.272 4.272 4.145 4.147 560,242 -0.10(-2.32%)
Jun 10, 2002 4.262 4.313 4.236 4.246 704,206 -0.01(-0.29%)
Jun 07, 2002 4.180 4.266 4.119 4.258 692,006 +0.09(+2.21%)
Jun 06, 2002 4.285 4.297 4.160 4.166 1,015,072 -0.12(-2.77%)
Jun 05, 2002 4.262 4.297 4.192 4.285 694,446 +0.03(+0.67%)
May 31, 2002 4.313 4.365 4.256 4.256 1,228,335 -0.21(-4.68%)
May 28, 2002 4.518 4.518 4.447 4.465 466,543 -0.05(-1.04%)
May 27, 2002 4.533 4.563 4.471 4.512 1,140,981 +0.00(+0.00%)
May 24, 2002 4.533 4.563 4.471 4.512 1,125,852 -0.02(-0.41%)
May 23, 2002 4.406 4.547 4.365 4.531 1,042,401 +0.13(+2.88%)
May 22, 2002 4.500 4.508 4.354 4.404 1,169,773 -0.05(-1.10%)
May 21, 2002 4.498 4.506 4.354 4.453 1,279,577 -0.04(-0.82%)
May 20, 2002 4.600 4.625 4.486 4.490 601,723 -0.11(-2.41%)
May 17, 2002 4.559 4.600 4.477 4.600 580,250 +0.01(+0.22%)
May 16, 2002 4.590 4.647 4.518 4.590 719,335 +0.00(+0.04%)
May 15, 2002 4.629 4.660 4.565 4.588 686,638 -0.04(-0.89%)
May 14, 2002 4.459 4.633 4.459 4.629 892,092 +0.12(+2.68%)
May 13, 2002 4.467 4.508 4.375 4.508 609,043 +0.07(+1.62%)
May 10, 2002 4.498 4.518 4.406 4.436 453,366 -0.03(-0.69%)
May 09, 2002 4.619 4.651 4.465 4.467 648,085 -0.16(-3.45%)
May 08, 2002 4.570 4.627 4.488 4.627 830,114 +0.05(+1.16%)
May 07, 2002 4.580 4.623 4.479 4.574 958,463 +0.00(+0.04%)
May 06, 2002 4.615 4.631 4.508 4.572 803,274 -0.04(-0.93%)
May 03, 2002 4.631 4.742 4.578 4.615 1,231,263 -0.05(-1.10%)
May 02, 2002 4.463 4.740 4.373 4.666 1,030,201 +0.21(+4.64%)
May 01, 2002 4.479 4.506 4.406 4.459 540,233 -0.02(-0.46%)
Apr 30, 2002 4.281 4.498 4.281 4.479 944,310 +0.19(+4.34%)
Apr 29, 2002 4.233 4.301 4.201 4.293 408,469 +0.01(+0.24%)
Apr 26, 2002 4.352 4.352 4.252 4.283 479,231 -0.12(-2.75%)
Apr 25, 2002 4.303 4.412 4.293 4.404 335,754 +0.06(+1.27%)
Apr 24, 2002 4.402 4.453 4.344 4.348 619,780 -0.06(-1.35%)
Apr 23, 2002 4.365 4.434 4.365 4.408 3,806,523 +0.03(+0.65%)
Apr 22, 2002 4.352 4.416 4.352 4.379 449,950 -0.02(-0.56%)
Apr 19, 2002 4.414 4.416 4.387 4.404 365,523 -0.02(-0.46%)
Apr 18, 2002 4.404 4.436 4.381 4.424 653,453 -0.03(-0.64%)
Apr 17, 2002 4.375 4.481 4.375 4.453 535,841 +0.03(+0.65%)
Apr 16, 2002 4.293 4.426 4.293 4.424 851,099 +0.14(+3.20%)
Apr 15, 2002 4.252 4.303 4.231 4.287 964,319 -0.02(-0.38%)
Apr 12, 2002 4.221 4.303 4.156 4.303 748,128 +0.09(+2.14%)
Apr 11, 2002 4.287 4.301 4.205 4.213 622,708 -0.09(-2.00%)
Apr 10, 2002 4.279 4.334 4.262 4.299 844,755 +0.03(+0.77%)
Apr 09, 2002 4.340 4.365 4.242 4.266 809,130 -0.12(-2.85%)
Apr 08, 2002 4.242 4.391 4.231 4.391 3,172,102 +0.12(+2.93%)
Apr 05, 2002 4.303 4.322 4.266 4.266 501,192 -0.03(-0.72%)
Apr 04, 2002 4.231 4.301 4.231 4.297 693,958 +0.07(+1.65%)
Apr 03, 2002 4.293 4.301 4.190 4.227 488,015 -0.07(-1.57%)
Apr 02, 2002 4.297 4.317 4.242 4.295 483,135 +0.02(+0.43%)
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.