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 (%)
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%)
Dec 02, 2002 3.879 3.932 3.803 3.842 843,779 -0.04(-1.00%)
Nov 29, 2002 3.942 3.942 3.852 3.881 369,427 -0.06(-1.51%)
Nov 27, 2002 3.879 3.975 3.873 3.940 1,091,691 +0.06(+1.64%)
Nov 26, 2002 3.936 3.945 3.865 3.877 624,660 -0.07(-1.71%)
Nov 25, 2002 3.893 3.955 3.842 3.945 547,553 +0.03(+0.79%)
Nov 22, 2002 3.883 3.914 3.824 3.914 596,843 +0.05(+1.17%)
Nov 21, 2002 3.852 3.893 3.832 3.869 471,423 +0.03(+0.85%)
Nov 20, 2002 3.770 3.863 3.756 3.836 708,110 +0.07(+1.79%)
Nov 19, 2002 3.789 3.811 3.736 3.768 714,943 -0.00(-0.11%)
Nov 18, 2002 3.791 3.807 3.742 3.772 1,368,884 +0.01(+0.38%)
Nov 15, 2002 3.688 3.760 3.647 3.758 663,213 +0.06(+1.61%)
Nov 14, 2002 3.647 3.707 3.641 3.699 606,115 +0.08(+2.21%)
Nov 13, 2002 3.637 3.719 3.572 3.619 729,583 -0.00(-0.06%)
Nov 12, 2002 3.678 3.770 3.576 3.621 789,609 -0.04(-1.17%)
Nov 11, 2002 3.688 3.701 3.637 3.664 655,893 -0.02(-0.61%)
Nov 08, 2002 3.707 3.811 3.647 3.686 1,429,398 -0.00(-0.11%)
Nov 07, 2002 3.842 3.889 3.647 3.690 3,144,773 -0.27(-6.93%)
Nov 06, 2002 3.863 4.006 3.858 3.965 1,329,843 +0.12(+3.15%)
Nov 05, 2002 3.873 3.945 3.817 3.844 1,044,841 -0.02(-0.53%)
Nov 04, 2002 3.842 3.975 3.817 3.865 967,247 +0.04(+1.13%)
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.