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

Oneok Inc (NY: OKE )

77.23 +0.28 (+0.36%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Aug 30, 2002 3.846 4.028 3.846 3.915 1,390,673 +0.07(+1.84%)
Aug 29, 2002 3.866 3.888 3.785 3.844 1,934,098 -0.06(-1.66%)
Aug 28, 2002 3.974 3.988 3.897 3.909 1,570,498 -0.07(-1.78%)
Aug 27, 2002 4.036 4.056 3.969 3.980 1,549,749 -0.01(-0.15%)
Aug 26, 2002 3.967 3.988 3.846 3.986 2,315,978 -0.06(-1.55%)
Aug 23, 2002 4.180 4.180 4.048 4.048 2,422,193 -0.16(-3.89%)
Aug 22, 2002 4.202 4.251 4.180 4.212 998,913 +0.01(+0.24%)
Aug 21, 2002 4.111 4.202 4.089 4.202 1,362,514 +0.10(+2.42%)
Aug 20, 2002 4.085 4.180 4.065 4.103 1,258,275 +0.07(+1.86%)
Aug 16, 2002 4.014 4.048 3.907 4.028 814,643 +0.01(+0.35%)
Aug 15, 2002 4.054 4.129 3.988 4.014 798,340 +0.01(+0.25%)
Aug 14, 2002 3.810 4.004 3.777 4.004 789,942 +0.22(+5.95%)
Aug 13, 2002 3.907 3.959 3.773 3.779 641,241 -0.13(-3.26%)
Aug 12, 2002 3.795 3.911 3.795 3.907 624,444 +0.01(+0.36%)
Aug 07, 2002 3.787 3.907 3.727 3.893 1,325,462 +0.16(+4.34%)
Aug 06, 2002 3.644 3.751 3.601 3.731 1,093,766 +0.23(+6.53%)
Aug 05, 2002 3.644 3.755 3.484 3.502 444,620 -0.10(-2.81%)
Aug 02, 2002 3.623 3.747 3.550 3.603 477,225 -0.01(-0.22%)
Aug 01, 2002 3.745 3.795 3.611 3.611 795,376 -0.13(-3.57%)
Jul 31, 2002 3.688 3.785 3.688 3.745 1,016,698 +0.06(+1.59%)
Jul 30, 2002 3.633 3.846 3.609 3.686 1,129,829 +0.05(+1.45%)
Jul 29, 2002 3.506 3.672 3.506 3.633 783,026 +0.13(+3.70%)
Jul 26, 2002 3.461 3.512 3.431 3.504 576,524 +0.02(+0.64%)
Jul 25, 2002 3.330 3.522 3.322 3.482 1,146,626 +0.18(+5.52%)
Jul 24, 2002 3.079 3.299 2.959 3.299 1,390,179 +0.22(+7.17%)
Jul 23, 2002 3.249 3.279 3.042 3.079 1,545,797 -0.17(-5.23%)
Jul 22, 2002 3.320 3.366 3.176 3.249 1,329,415 -0.06(-1.83%)
Jul 19, 2002 3.583 3.595 3.291 3.310 1,852,585 -0.41(-11.04%)
Jul 17, 2002 3.741 3.805 3.625 3.720 1,285,447 -0.07(-1.76%)
Jul 12, 2002 3.907 3.907 3.723 3.787 1,339,789 -0.09(-2.20%)
Jul 11, 2002 3.937 3.967 3.846 3.872 1,510,227 -0.06(-1.44%)
Jul 10, 2002 4.109 4.190 3.929 3.929 834,404 -0.16(-3.91%)
Jul 09, 2002 4.125 4.125 4.089 4.089 689,161 -0.04(-0.88%)
Jul 08, 2002 4.241 4.241 4.125 4.125 1,103,646 -0.12(-2.72%)
Jul 05, 2002 4.160 4.271 4.160 4.241 423,871 +0.08(+2.00%)
Jul 04, 2002 4.220 4.251 4.089 4.158 8,348,983 +0.00(+0.00%)
Jul 03, 2002 4.220 4.251 4.089 4.158 690,149 -0.06(-1.49%)
Jul 02, 2002 4.382 4.401 4.210 4.220 564,667 -0.16(-3.70%)
Jul 01, 2002 4.451 4.492 4.382 4.382 726,213 -0.06(-1.37%)
Jun 28, 2002 4.338 4.453 4.338 4.443 1,281,988 +0.10(+2.38%)
Jun 27, 2002 4.301 4.362 4.176 4.340 724,237 +0.07(+1.76%)
Jun 26, 2002 4.154 4.307 4.121 4.265 958,898 +0.04(+1.01%)
Jun 25, 2002 4.172 4.332 4.150 4.222 832,922 -0.03(-0.71%)
Jun 21, 2002 4.307 4.342 4.253 4.253 1,055,232 -0.05(-1.08%)
Jun 20, 2002 4.220 4.348 4.220 4.299 656,062 +0.09(+2.12%)
Jun 19, 2002 4.380 4.407 4.210 4.210 787,472 -0.17(-3.88%)
Jun 18, 2002 4.372 4.449 4.362 4.380 628,396 +0.01(+0.19%)
Jun 17, 2002 4.210 4.372 4.210 4.372 595,791 +0.18(+4.25%)
Jun 14, 2002 4.109 4.218 4.040 4.194 622,962 -0.03(-0.77%)
Jun 12, 2002 4.107 4.227 4.073 4.227 722,261 +0.13(+3.16%)
Jun 11, 2002 4.220 4.220 4.095 4.097 567,138 -0.10(-2.32%)
Jun 10, 2002 4.210 4.261 4.184 4.194 712,874 -0.01(-0.29%)
Jun 07, 2002 4.129 4.214 4.069 4.206 700,524 +0.09(+2.21%)
Jun 06, 2002 4.233 4.245 4.109 4.115 1,027,567 -0.12(-2.77%)
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.