Indicators

Oneok Inc (NY: OKE )

81.66 -1.35 (-1.63%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	5.773	5.933	5.718	5.931	5,326,637	+0.18(+3.13%)
May 28, 2009	5.670	5.781	5.637	5.751	3,323,928	+0.12(+2.16%)
May 27, 2009	5.771	5.771	5.619	5.629	3,689,519	-0.11(-1.94%)
May 26, 2009	5.486	5.743	5.439	5.741	3,947,281	+0.22(+4.00%)
May 22, 2009	5.567	5.609	5.520	5.520	2,041,361	-0.03(-0.58%)
May 21, 2009	5.607	5.607	5.465	5.552	3,043,506	-0.08(-1.40%)
May 20, 2009	5.686	5.751	5.611	5.631	3,419,971	-0.03(-0.47%)
May 19, 2009	5.542	5.706	5.522	5.658	3,718,138	+0.09(+1.60%)
May 18, 2009	5.425	5.571	5.415	5.569	3,869,877	+0.21(+3.93%)
May 15, 2009	5.457	5.465	5.324	5.358	4,579,165	-0.11(-1.96%)
May 14, 2009	5.368	5.504	5.279	5.465	4,353,550	+0.09(+1.62%)
May 13, 2009	5.583	5.637	5.374	5.378	4,539,135	-0.24(-4.29%)
May 12, 2009	5.751	5.751	5.548	5.619	4,026,023	-0.05(-0.93%)
May 11, 2009	5.613	5.686	5.595	5.672	4,430,484	-0.00(-0.04%)
May 08, 2009	5.562	5.761	5.560	5.674	5,855,058	+0.18(+3.24%)
May 07, 2009	5.735	5.769	5.471	5.496	7,523,313	-0.18(-3.21%)
May 06, 2009	5.615	5.680	5.534	5.678	3,648,081	+0.13(+2.37%)
May 05, 2009	5.633	5.662	5.528	5.546	4,427,683	-0.09(-1.58%)
May 04, 2009	5.392	5.635	5.372	5.635	3,842,320	+0.29(+5.33%)

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.