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

Oneok Inc (NY: OKE )

80.07 +0.04 (+0.05%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 3.688 3.785 3.688 3.745 1,016,698 +0.06(+1.59%)
Jul 30, 2002 3.633 3.846 3.609 3.686 1,129,829 +0.05(+1.45%)
Jul 29, 2002 3.506 3.672 3.506 3.633 783,026 +0.13(+3.70%)
Jul 26, 2002 3.461 3.512 3.431 3.504 576,524 +0.02(+0.64%)
Jul 25, 2002 3.330 3.522 3.322 3.482 1,146,626 +0.18(+5.52%)
Jul 24, 2002 3.079 3.299 2.959 3.299 1,390,179 +0.22(+7.17%)
Jul 23, 2002 3.249 3.279 3.042 3.079 1,545,797 -0.17(-5.23%)
Jul 22, 2002 3.320 3.366 3.176 3.249 1,329,415 -0.06(-1.83%)
Jul 19, 2002 3.583 3.595 3.291 3.310 1,852,585 -0.41(-11.04%)
Jul 17, 2002 3.741 3.805 3.625 3.720 1,285,447 -0.07(-1.76%)
Jul 12, 2002 3.907 3.907 3.723 3.787 1,339,789 -0.09(-2.20%)
Jul 11, 2002 3.937 3.967 3.846 3.872 1,510,227 -0.06(-1.44%)
Jul 10, 2002 4.109 4.190 3.929 3.929 834,404 -0.16(-3.91%)
Jul 09, 2002 4.125 4.125 4.089 4.089 689,161 -0.04(-0.88%)
Jul 08, 2002 4.241 4.241 4.125 4.125 1,103,646 -0.12(-2.72%)
Jul 05, 2002 4.160 4.271 4.160 4.241 423,871 +0.08(+2.00%)
Jul 04, 2002 4.220 4.251 4.089 4.158 8,348,983 +0.00(+0.00%)
Jul 03, 2002 4.220 4.251 4.089 4.158 690,149 -0.06(-1.49%)
Jul 02, 2002 4.382 4.401 4.210 4.220 564,667 -0.16(-3.70%)
Jul 01, 2002 4.451 4.492 4.382 4.382 726,213 -0.06(-1.37%)
Jun 28, 2002 4.338 4.453 4.338 4.443 1,281,988 +0.10(+2.38%)
Jun 27, 2002 4.301 4.362 4.176 4.340 724,237 +0.07(+1.76%)
Jun 26, 2002 4.154 4.307 4.121 4.265 958,898 +0.04(+1.01%)
Jun 25, 2002 4.172 4.332 4.150 4.222 832,922 -0.03(-0.71%)
Jun 21, 2002 4.307 4.342 4.253 4.253 1,055,232 -0.05(-1.08%)
Jun 20, 2002 4.220 4.348 4.220 4.299 656,062 +0.09(+2.12%)
Jun 19, 2002 4.380 4.407 4.210 4.210 787,472 -0.17(-3.88%)
Jun 18, 2002 4.372 4.449 4.362 4.380 628,396 +0.01(+0.19%)
Jun 17, 2002 4.210 4.372 4.210 4.372 595,791 +0.18(+4.25%)
Jun 14, 2002 4.109 4.218 4.040 4.194 622,962 -0.03(-0.77%)
Jun 12, 2002 4.107 4.227 4.073 4.227 722,261 +0.13(+3.16%)
Jun 11, 2002 4.220 4.220 4.095 4.097 567,138 -0.10(-2.32%)
Jun 10, 2002 4.210 4.261 4.184 4.194 712,874 -0.01(-0.29%)
Jun 07, 2002 4.129 4.214 4.069 4.206 700,524 +0.09(+2.21%)
Jun 06, 2002 4.233 4.245 4.109 4.115 1,027,567 -0.12(-2.77%)
Jun 05, 2002 4.210 4.245 4.142 4.233 702,994 +0.03(+0.67%)
May 31, 2002 4.261 4.312 4.204 4.204 1,243,455 -0.21(-4.68%)
May 28, 2002 4.463 4.463 4.393 4.411 472,285 -0.05(-1.04%)
May 27, 2002 4.478 4.508 4.417 4.457 1,155,025 +0.00(+0.00%)
May 24, 2002 4.478 4.508 4.417 4.457 1,139,710 -0.02(-0.41%)
May 23, 2002 4.352 4.492 4.312 4.476 1,055,232 +0.13(+2.89%)
May 22, 2002 4.445 4.453 4.301 4.350 1,184,172 -0.05(-1.10%)
May 21, 2002 4.443 4.451 4.301 4.399 1,295,327 -0.04(-0.82%)
May 20, 2002 4.544 4.569 4.431 4.435 609,130 -0.11(-2.41%)
May 17, 2002 4.504 4.544 4.423 4.544 587,393 +0.01(+0.22%)
May 16, 2002 4.534 4.591 4.463 4.534 728,189 +0.00(+0.04%)
May 15, 2002 4.573 4.603 4.510 4.532 695,089 -0.04(-0.89%)
May 14, 2002 4.405 4.577 4.405 4.573 903,073 +0.12(+2.68%)
May 13, 2002 4.413 4.453 4.322 4.453 616,540 +0.07(+1.62%)
May 10, 2002 4.443 4.463 4.352 4.382 458,947 -0.03(-0.69%)
May 09, 2002 4.563 4.595 4.411 4.413 656,062 -0.16(-3.45%)
May 08, 2002 4.514 4.571 4.433 4.571 840,332 +0.05(+1.16%)
May 07, 2002 4.524 4.567 4.425 4.518 970,260 +0.00(+0.04%)
May 06, 2002 4.559 4.575 4.453 4.516 813,161 -0.04(-0.93%)
May 03, 2002 4.575 4.684 4.522 4.559 1,246,419 -0.05(-1.10%)
May 02, 2002 4.409 4.682 4.320 4.609 1,042,881 +0.20(+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.