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

Oneok Inc (NY: OKE )

77.03 +0.11 (+0.14%)
Streaming Delayed Price Updated: 12:57 PM EDT, May 2, 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 (%)
Feb 28, 2003 3.451 3.492 3.389 3.488 4,539,574 +0.09(+2.56%)
Feb 27, 2003 3.522 3.542 3.320 3.401 5,744,990 -0.10(-2.95%)
Feb 26, 2003 3.542 3.542 3.443 3.504 3,449,760 -0.04(-1.09%)
Feb 25, 2003 3.512 3.552 3.512 3.542 7,534,834 +0.05(+1.39%)
Feb 24, 2003 3.492 3.498 3.459 3.494 4,694,697 +0.01(+0.17%)
Feb 21, 2003 3.447 3.492 3.423 3.488 4,075,687 +0.04(+1.23%)
Feb 20, 2003 3.391 3.451 3.382 3.445 8,405,302 +0.08(+2.47%)
Feb 19, 2003 3.445 3.445 3.346 3.362 1,317,064 -0.06(-1.72%)
Feb 18, 2003 3.401 3.478 3.360 3.421 2,107,994 +0.05(+1.44%)
Feb 14, 2003 3.330 3.378 3.293 3.372 2,503,213 +0.04(+1.34%)
Feb 13, 2003 3.336 3.352 3.239 3.328 3,294,637 -0.01(-0.24%)
Feb 12, 2003 3.421 3.429 3.324 3.336 2,382,177 -0.07(-1.96%)
Feb 11, 2003 3.421 3.445 3.389 3.403 3,625,138 +0.01(+0.18%)
Feb 10, 2003 3.354 3.421 3.354 3.397 2,792,710 +0.04(+1.27%)
Feb 07, 2003 3.421 3.425 3.330 3.354 2,736,885 -0.07(-1.95%)
Feb 06, 2003 3.417 3.439 3.362 3.421 5,922,344 +0.00(+0.12%)
Feb 05, 2003 3.461 3.478 3.415 3.417 2,443,930 -0.04(-1.05%)
Feb 04, 2003 3.492 3.492 3.451 3.453 8,910,687 -0.03(-0.93%)
Feb 03, 2003 3.492 3.498 3.471 3.486 3,059,976 +0.01(+0.41%)
Jan 31, 2003 3.441 3.484 3.441 3.471 6,372,399 +0.01(+0.29%)
Jan 30, 2003 3.463 3.496 3.461 3.461 10,228,740 -0.04(-1.04%)
Jan 29, 2003 3.471 3.510 3.457 3.498 6,305,212 +0.01(+0.17%)
Jan 28, 2003 3.443 3.516 3.441 3.492 12,938,949 +0.06(+1.77%)
Jan 27, 2003 3.439 3.441 3.391 3.431 9,263,914 -0.01(-0.41%)
Jan 24, 2003 3.469 3.469 3.443 3.445 9,040,615 -0.03(-0.99%)
Jan 23, 2003 3.522 3.532 3.461 3.480 49,446,732 +0.00(+0.00%)
Jan 22, 2003 3.455 3.540 3.421 3.480 17,728,992 +0.02(+0.70%)
Jan 21, 2003 3.504 3.504 3.403 3.455 7,454,308 -0.05(-1.33%)
Jan 17, 2003 3.581 3.581 3.478 3.502 4,925,406 -0.08(-2.15%)
Jan 16, 2003 3.644 3.644 3.563 3.579 4,100,882 -0.05(-1.28%)
Jan 15, 2003 3.684 3.698 3.623 3.625 3,553,999 -0.06(-1.59%)
Jan 14, 2003 3.727 3.727 3.652 3.684 3,330,701 -0.04(-1.14%)
Jan 13, 2003 3.765 3.765 3.623 3.727 4,942,697 -0.04(-1.18%)
Jan 10, 2003 3.846 3.848 3.688 3.771 8,517,445 -0.08(-2.00%)
Jan 09, 2003 3.953 4.008 3.826 3.848 2,951,291 -0.13(-3.16%)
Jan 08, 2003 4.000 4.000 3.919 3.974 1,413,893 -0.00(-0.05%)
Jan 07, 2003 4.048 4.048 3.899 3.976 930,738 -0.06(-1.60%)
Jan 06, 2003 3.947 4.089 3.947 4.040 1,008,794 +0.10(+2.52%)
Jan 03, 2003 3.945 3.959 3.919 3.941 654,580 -0.00(-0.10%)
Jan 02, 2003 3.897 3.945 3.860 3.945 1,342,259 +0.06(+1.51%)
Dec 31, 2002 3.856 3.903 3.826 3.886 1,443,534 +0.03(+0.79%)
Dec 30, 2002 3.901 3.907 3.840 3.856 1,149,590 -0.04(-1.09%)
Dec 27, 2002 3.903 3.978 3.899 3.899 638,771 -0.06(-1.58%)
Dec 26, 2002 3.947 3.990 3.929 3.961 504,397 +0.01(+0.36%)
Dec 24, 2002 3.939 3.961 3.913 3.947 525,640 +0.01(+0.26%)
Dec 23, 2002 3.907 3.939 3.886 3.937 803,774 +0.03(+0.78%)
Dec 20, 2002 3.880 3.913 3.878 3.907 1,191,582 +0.03(+0.89%)
Dec 19, 2002 3.834 3.876 3.834 3.872 1,132,300 +0.04(+1.06%)
Dec 18, 2002 3.870 3.870 3.816 3.832 797,846 -0.05(-1.35%)
Dec 17, 2002 3.866 3.897 3.866 3.884 785,990 -0.02(-0.42%)
Dec 16, 2002 3.872 3.913 3.872 3.901 1,215,295 +0.05(+1.31%)
Dec 13, 2002 3.891 3.923 3.846 3.850 711,886 -0.05(-1.30%)
Dec 12, 2002 3.866 3.915 3.848 3.901 438,692 +0.03(+0.84%)
Dec 11, 2002 3.826 3.895 3.816 3.868 595,791 +0.05(+1.38%)
Dec 10, 2002 3.824 3.846 3.781 3.816 668,412 -0.01(-0.26%)
Dec 09, 2002 3.846 3.848 3.789 3.826 705,958 -0.01(-0.16%)
Dec 06, 2002 3.826 3.866 3.791 3.832 484,142 -0.03(-0.89%)
Dec 05, 2002 3.907 3.907 3.838 3.866 2,692,917 -0.02(-0.42%)
Dec 04, 2002 3.947 3.967 3.878 3.882 1,693,015 -0.06(-1.44%)
Dec 03, 2002 3.795 3.953 3.795 3.939 1,259,263 +0.14(+3.79%)
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.