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 (%)
Jul 31, 2002 3.733 3.832 3.733 3.791 1,004,336 +0.06(+1.59%)
Jul 30, 2002 3.678 3.893 3.654 3.731 1,116,092 +0.05(+1.45%)
Jul 29, 2002 3.549 3.717 3.549 3.678 773,505 +0.13(+3.70%)
Jul 26, 2002 3.504 3.555 3.473 3.547 569,514 +0.02(+0.64%)
Jul 25, 2002 3.371 3.565 3.363 3.524 1,132,684 +0.18(+5.52%)
Jul 24, 2002 3.117 3.340 2.996 3.340 1,373,276 +0.22(+7.17%)
Jul 23, 2002 3.289 3.320 3.080 3.117 1,527,001 -0.17(-5.23%)
Jul 22, 2002 3.361 3.408 3.215 3.289 1,313,250 -0.06(-1.83%)
Jul 19, 2002 3.627 3.639 3.332 3.350 1,830,059 -0.42(-11.04%)
Jul 17, 2002 3.787 3.852 3.670 3.766 1,269,817 -0.07(-1.76%)
Jul 12, 2002 3.955 3.955 3.768 3.834 1,323,498 -0.09(-2.20%)
Jul 11, 2002 3.986 4.016 3.893 3.920 1,491,864 -0.06(-1.44%)
Jul 10, 2002 4.160 4.242 3.977 3.977 824,258 -0.16(-3.91%)
Jul 09, 2002 4.176 4.176 4.139 4.139 680,782 -0.04(-0.88%)
Jul 08, 2002 4.293 4.293 4.176 4.176 1,090,227 -0.12(-2.72%)
Jul 05, 2002 4.211 4.324 4.211 4.293 418,717 +0.08(+2.00%)
Jul 04, 2002 4.272 4.303 4.139 4.209 8,247,467 +0.00(+0.00%)
Jul 03, 2002 4.272 4.303 4.139 4.209 681,758 -0.06(-1.49%)
Jul 02, 2002 4.436 4.455 4.262 4.272 557,802 -0.16(-3.70%)
Jul 01, 2002 4.506 4.547 4.436 4.436 717,383 -0.06(-1.37%)
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%)
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.