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

Oneok Inc (NY: OKE )

79.63 +1.75 (+2.25%)
Official Closing Price Updated: 4:00 PM EDT, Apr 19, 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 3.494 3.535 3.430 3.531 4,484,377 +0.09(+2.56%)
Feb 27, 2003 3.565 3.586 3.361 3.443 5,675,136 -0.10(-2.95%)
Feb 26, 2003 3.586 3.586 3.486 3.547 3,407,814 -0.04(-1.09%)
Feb 25, 2003 3.555 3.596 3.555 3.586 7,443,217 +0.05(+1.39%)
Feb 24, 2003 3.535 3.541 3.502 3.537 4,637,614 +0.01(+0.17%)
Feb 21, 2003 3.490 3.535 3.465 3.531 4,026,130 +0.04(+1.23%)
Feb 20, 2003 3.432 3.494 3.424 3.488 8,303,101 +0.08(+2.47%)
Feb 19, 2003 3.488 3.488 3.387 3.404 1,301,050 -0.06(-1.72%)
Feb 18, 2003 3.443 3.520 3.402 3.463 2,082,363 +0.05(+1.44%)
Feb 14, 2003 3.371 3.420 3.334 3.414 2,472,776 +0.05(+1.34%)
Feb 13, 2003 3.377 3.393 3.279 3.369 3,254,577 -0.01(-0.24%)
Feb 12, 2003 3.463 3.471 3.365 3.377 2,353,212 -0.07(-1.96%)
Feb 11, 2003 3.463 3.488 3.430 3.445 3,581,060 +0.01(+0.18%)
Feb 10, 2003 3.395 3.463 3.395 3.438 2,758,753 +0.04(+1.27%)
Feb 07, 2003 3.463 3.467 3.371 3.395 2,703,607 -0.07(-1.95%)
Feb 06, 2003 3.459 3.481 3.404 3.463 5,850,333 +0.00(+0.12%)
Feb 05, 2003 3.504 3.520 3.457 3.459 2,414,214 -0.04(-1.06%)
Feb 04, 2003 3.535 3.535 3.494 3.496 8,802,341 -0.03(-0.93%)
Feb 03, 2003 3.535 3.541 3.514 3.529 3,022,770 +0.01(+0.41%)
Jan 31, 2003 3.483 3.527 3.483 3.514 6,294,916 +0.01(+0.29%)
Jan 30, 2003 3.506 3.539 3.504 3.504 10,104,367 -0.04(-1.04%)
Jan 29, 2003 3.514 3.553 3.500 3.541 6,228,545 +0.01(+0.17%)
Jan 28, 2003 3.486 3.559 3.483 3.535 12,781,622 +0.06(+1.77%)
Jan 27, 2003 3.481 3.483 3.432 3.473 9,151,272 -0.01(-0.41%)
Jan 24, 2003 3.512 3.512 3.486 3.488 8,930,689 -0.03(-0.99%)
Jan 23, 2003 3.565 3.576 3.504 3.522 48,845,504 +0.00(+0.00%)
Jan 22, 2003 3.498 3.584 3.463 3.522 17,513,424 +0.02(+0.70%)
Jan 21, 2003 3.547 3.547 3.445 3.498 7,363,670 -0.05(-1.33%)
Jan 17, 2003 3.625 3.625 3.520 3.545 4,865,517 -0.08(-2.15%)
Jan 16, 2003 3.688 3.688 3.606 3.623 4,051,019 -0.05(-1.28%)
Jan 15, 2003 3.729 3.744 3.668 3.670 3,510,785 -0.06(-1.59%)
Jan 14, 2003 3.772 3.772 3.697 3.729 3,290,202 -0.04(-1.14%)
Jan 13, 2003 3.811 3.811 3.668 3.772 4,882,598 -0.05(-1.18%)
Jan 10, 2003 3.893 3.895 3.733 3.817 8,413,881 -0.08(-2.00%)
Jan 09, 2003 4.002 4.057 3.873 3.895 2,915,406 -0.13(-3.16%)
Jan 08, 2003 4.049 4.049 3.967 4.022 1,396,701 -0.00(-0.05%)
Jan 07, 2003 4.098 4.098 3.947 4.024 919,421 -0.07(-1.60%)
Jan 06, 2003 3.996 4.139 3.996 4.090 996,528 +0.10(+2.52%)
Jan 03, 2003 3.994 4.008 3.967 3.990 646,620 -0.00(-0.10%)
Jan 02, 2003 3.945 3.994 3.908 3.994 1,325,939 +0.06(+1.51%)
Dec 31, 2002 3.904 3.951 3.873 3.934 1,425,982 +0.03(+0.79%)
Dec 30, 2002 3.949 3.955 3.887 3.904 1,135,612 -0.04(-1.09%)
Dec 27, 2002 3.951 4.027 3.947 3.947 631,004 -0.06(-1.58%)
Dec 26, 2002 3.996 4.039 3.977 4.010 498,264 +0.01(+0.36%)
Dec 24, 2002 3.988 4.010 3.961 3.996 519,248 +0.01(+0.26%)
Dec 23, 2002 3.955 3.988 3.934 3.986 794,001 +0.03(+0.78%)
Dec 20, 2002 3.928 3.961 3.926 3.955 1,177,094 +0.03(+0.89%)
Dec 19, 2002 3.881 3.924 3.881 3.920 1,118,532 +0.04(+1.06%)
Dec 18, 2002 3.918 3.918 3.863 3.879 788,145 -0.05(-1.35%)
Dec 17, 2002 3.914 3.945 3.914 3.932 776,433 -0.02(-0.42%)
Dec 16, 2002 3.920 3.961 3.920 3.949 1,200,518 +0.05(+1.31%)
Dec 13, 2002 3.938 3.971 3.893 3.897 703,230 -0.05(-1.30%)
Dec 12, 2002 3.914 3.963 3.895 3.949 433,358 +0.03(+0.84%)
Dec 11, 2002 3.873 3.942 3.863 3.916 588,547 +0.05(+1.38%)
Dec 10, 2002 3.871 3.893 3.828 3.863 660,285 -0.01(-0.26%)
Dec 09, 2002 3.893 3.895 3.836 3.873 697,374 -0.01(-0.16%)
Dec 06, 2002 3.873 3.914 3.838 3.879 478,255 -0.03(-0.89%)
Dec 05, 2002 3.955 3.955 3.885 3.914 2,660,174 -0.02(-0.42%)
Dec 04, 2002 3.996 4.016 3.926 3.930 1,672,430 -0.06(-1.44%)
Dec 03, 2002 3.842 4.002 3.842 3.988 1,243,952 +0.15(+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.