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 (%)
Nov 29, 2002 3.895 3.895 3.805 3.834 373,975 -0.06(-1.51%)
Nov 27, 2002 3.832 3.927 3.826 3.893 1,105,128 +0.06(+1.64%)
Nov 26, 2002 3.888 3.897 3.818 3.830 632,349 -0.07(-1.71%)
Nov 25, 2002 3.846 3.907 3.795 3.897 554,293 +0.03(+0.79%)
Nov 22, 2002 3.836 3.866 3.777 3.866 604,189 +0.04(+1.17%)
Nov 21, 2002 3.805 3.846 3.785 3.822 477,225 +0.03(+0.85%)
Nov 20, 2002 3.725 3.816 3.710 3.789 716,826 +0.07(+1.79%)
Nov 19, 2002 3.743 3.765 3.690 3.723 723,743 -0.00(-0.11%)
Nov 18, 2002 3.745 3.761 3.696 3.727 1,385,733 +0.01(+0.38%)
Nov 15, 2002 3.644 3.714 3.603 3.712 671,376 +0.06(+1.61%)
Nov 14, 2002 3.603 3.662 3.597 3.654 613,576 +0.08(+2.21%)
Nov 13, 2002 3.593 3.674 3.528 3.575 738,563 -0.00(-0.06%)
Nov 12, 2002 3.633 3.725 3.532 3.577 799,328 -0.04(-1.17%)
Nov 11, 2002 3.644 3.656 3.593 3.619 663,966 -0.02(-0.61%)
Nov 08, 2002 3.662 3.765 3.603 3.642 1,446,992 -0.00(-0.11%)
Nov 07, 2002 3.795 3.842 3.603 3.646 3,183,482 -0.27(-6.93%)
Nov 06, 2002 3.816 3.957 3.812 3.917 1,346,211 +0.12(+3.14%)
Nov 05, 2002 3.826 3.897 3.771 3.797 1,057,702 -0.02(-0.53%)
Nov 04, 2002 3.795 3.927 3.771 3.818 979,153 +0.04(+1.13%)
Nov 01, 2002 3.785 3.836 3.745 3.775 1,909,891 -0.06(-1.53%)
Oct 31, 2002 3.846 3.907 3.818 3.834 1,364,984 -0.01(-0.32%)
Oct 30, 2002 3.793 3.846 3.787 3.846 627,902 +0.05(+1.39%)
Oct 29, 2002 3.836 3.836 3.725 3.793 719,297 -0.05(-1.21%)
Oct 28, 2002 3.842 3.880 3.828 3.840 1,158,483 +0.00(+0.11%)
Oct 25, 2002 3.836 3.844 3.785 3.836 586,899 +0.00(+0.11%)
Oct 24, 2002 3.836 3.864 3.793 3.832 825,511 +0.04(+1.01%)
Oct 23, 2002 3.735 3.805 3.729 3.793 1,165,893 +0.05(+1.30%)
Oct 22, 2002 3.795 3.862 3.745 3.745 678,293 -0.10(-2.63%)
Oct 21, 2002 3.771 3.854 3.771 3.846 922,340 +0.07(+1.82%)
Oct 18, 2002 3.795 3.838 3.751 3.777 684,221 -0.01(-0.21%)
Oct 17, 2002 3.688 3.785 3.688 3.785 479,696 +0.08(+2.13%)
Oct 16, 2002 3.850 3.866 3.698 3.706 648,157 -0.16(-4.09%)
Oct 15, 2002 3.735 3.864 3.727 3.864 1,141,192 +0.15(+4.09%)
Oct 14, 2002 3.690 3.725 3.623 3.712 396,206 +0.02(+0.44%)
Oct 11, 2002 3.745 3.745 3.664 3.696 499,950 +0.04(+1.16%)
Oct 10, 2002 3.522 3.654 3.374 3.654 2,160,855 +0.13(+3.62%)
Oct 09, 2002 3.654 3.674 3.524 3.526 1,294,339 -0.14(-3.86%)
Oct 08, 2002 3.700 3.733 3.500 3.668 1,111,551 +0.03(+0.95%)
Oct 07, 2002 3.644 3.745 3.631 3.633 500,939 -0.04(-1.16%)
Oct 04, 2002 3.846 3.846 3.640 3.676 2,088,728 -0.15(-4.02%)
Oct 03, 2002 3.805 3.919 3.803 3.830 864,045 +0.07(+1.99%)
Oct 02, 2002 3.897 3.917 3.755 3.755 1,202,945 -0.14(-3.64%)
Oct 01, 2002 3.832 3.897 3.793 3.897 1,040,411 +0.07(+1.85%)
Sep 30, 2002 3.725 3.876 3.688 3.826 1,324,968 +0.06(+1.61%)
Sep 27, 2002 3.856 3.913 3.749 3.765 1,007,806 -0.10(-2.62%)
Sep 26, 2002 3.812 3.907 3.812 3.866 444,620 +0.10(+2.58%)
Sep 25, 2002 3.654 3.777 3.633 3.769 1,108,587 +0.13(+3.56%)
Sep 24, 2002 3.674 3.692 3.613 3.640 760,300 -0.05(-1.43%)
Sep 23, 2002 3.706 3.745 3.617 3.692 945,559 -0.01(-0.38%)
Sep 20, 2002 3.745 3.745 3.666 3.706 1,139,216 +0.01(+0.27%)
Sep 19, 2002 3.765 3.769 3.696 3.696 1,102,658 -0.09(-2.30%)
Sep 18, 2002 3.749 3.805 3.712 3.783 2,103,548 +0.02(+0.54%)
Sep 17, 2002 3.899 3.899 3.727 3.763 750,420 -0.14(-3.48%)
Sep 16, 2002 3.947 3.947 3.866 3.899 1,094,754 -0.05(-1.23%)
Sep 13, 2002 3.828 3.967 3.789 3.947 685,703 +0.12(+3.12%)
Sep 12, 2002 3.967 3.980 3.826 3.828 1,290,387 -0.16(-4.01%)
Sep 11, 2002 3.927 4.038 3.927 3.988 995,949 +0.11(+2.82%)
Sep 10, 2002 3.927 4.018 3.805 3.878 909,495 -0.02(-0.42%)
Sep 09, 2002 3.866 3.919 3.824 3.895 1,293,351 -0.00(-0.05%)
Sep 06, 2002 3.725 3.909 3.718 3.897 2,863,355 +0.17(+4.68%)
Sep 05, 2002 3.846 3.846 3.723 3.723 1,158,977 -0.12(-3.21%)
Sep 04, 2002 3.775 3.864 3.708 3.846 1,209,367 +0.11(+3.04%)
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.