ONEOK, Inc. (OKE)
NYSE: OKE · Real-Time Price · USD
113.16
+0.05 (0.04%)
Nov 20, 2024, 4:00 PM EST - Market closed
ONEOK Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 113.80 | 114.33 | 112.28 | 113.16 | 113.16 | 0.04% | 2,478,033 |
Nov 19, 2024 | 111.53 | 113.23 | 111.22 | 113.11 | 113.11 | 0.53% | 3,238,261 |
Nov 18, 2024 | 110.63 | 112.93 | 110.23 | 112.51 | 112.51 | 2.46% | 3,638,423 |
Nov 15, 2024 | 107.77 | 110.05 | 107.55 | 109.81 | 109.81 | 1.79% | 3,500,516 |
Nov 14, 2024 | 109.00 | 109.17 | 107.08 | 107.88 | 107.88 | -0.27% | 2,640,401 |
Nov 13, 2024 | 108.45 | 108.83 | 107.46 | 108.17 | 108.17 | 0.32% | 4,370,579 |
Nov 12, 2024 | 108.94 | 109.21 | 106.72 | 107.82 | 107.82 | -1.12% | 2,934,762 |
Nov 11, 2024 | 107.84 | 109.18 | 106.85 | 109.04 | 109.04 | 1.75% | 2,974,096 |
Nov 8, 2024 | 104.50 | 107.20 | 104.42 | 107.16 | 107.16 | 2.90% | 3,580,082 |
Nov 7, 2024 | 102.18 | 104.50 | 101.67 | 104.14 | 104.14 | 1.90% | 3,438,411 |
Nov 6, 2024 | 101.07 | 103.12 | 100.23 | 102.20 | 102.20 | 3.64% | 4,402,036 |
Nov 5, 2024 | 96.00 | 98.65 | 95.77 | 98.61 | 98.61 | 3.11% | 3,042,986 |
Nov 4, 2024 | 93.68 | 95.79 | 93.53 | 95.64 | 95.64 | 2.44% | 3,006,079 |
Nov 1, 2024 | 96.66 | 96.69 | 92.83 | 93.36 | 93.36 | -3.63% | 3,165,610 |
Oct 31, 2024 | 96.93 | 98.06 | 96.60 | 96.88 | 95.86 | 0.75% | 3,456,619 |
Oct 30, 2024 | 95.60 | 97.56 | 95.00 | 96.16 | 95.15 | 0.64% | 3,921,505 |
Oct 29, 2024 | 95.88 | 95.95 | 94.96 | 95.55 | 94.55 | -0.49% | 2,898,962 |
Oct 28, 2024 | 95.20 | 96.15 | 95.00 | 96.02 | 95.01 | -0.66% | 2,442,643 |
Oct 25, 2024 | 97.86 | 97.86 | 96.13 | 96.66 | 95.65 | -0.78% | 2,171,218 |
Oct 24, 2024 | 97.27 | 97.71 | 96.78 | 97.42 | 96.40 | 0.68% | 1,818,032 |
Oct 23, 2024 | 96.99 | 97.98 | 96.46 | 96.76 | 95.75 | -0.63% | 1,836,141 |
Oct 22, 2024 | 97.05 | 97.74 | 96.87 | 97.37 | 96.35 | 0.57% | 1,922,302 |
Oct 21, 2024 | 97.75 | 98.43 | 96.21 | 96.82 | 95.80 | -0.42% | 1,506,787 |
Oct 18, 2024 | 96.64 | 97.25 | 95.95 | 97.23 | 96.21 | 0.82% | 2,123,079 |
Oct 17, 2024 | 96.00 | 96.94 | 95.94 | 96.44 | 95.43 | 0.83% | 2,203,144 |
Oct 16, 2024 | 95.32 | 96.00 | 94.93 | 95.65 | 94.65 | 0.71% | 2,085,023 |
Oct 15, 2024 | 95.87 | 96.25 | 94.53 | 94.98 | 93.98 | -2.58% | 3,075,755 |
Oct 14, 2024 | 96.35 | 98.01 | 96.05 | 97.50 | 96.48 | 0.92% | 1,962,737 |
Oct 11, 2024 | 94.79 | 96.64 | 94.67 | 96.61 | 95.60 | 2.03% | 4,026,403 |
Oct 10, 2024 | 95.05 | 95.50 | 94.29 | 94.69 | 93.70 | -0.06% | 1,372,816 |
Oct 9, 2024 | 93.17 | 94.89 | 92.95 | 94.75 | 93.76 | 1.23% | 1,884,326 |
Oct 8, 2024 | 94.57 | 94.57 | 92.94 | 93.60 | 92.62 | -1.31% | 2,100,368 |
Oct 7, 2024 | 95.08 | 95.59 | 94.57 | 94.84 | 93.85 | -0.41% | 1,597,935 |
Oct 4, 2024 | 95.41 | 95.52 | 94.55 | 95.23 | 94.23 | 0.55% | 1,861,481 |
Oct 3, 2024 | 93.62 | 95.12 | 92.97 | 94.71 | 93.72 | 1.40% | 2,763,465 |
Oct 2, 2024 | 92.96 | 93.50 | 91.82 | 93.40 | 92.42 | 1.21% | 2,396,695 |
Oct 1, 2024 | 90.45 | 92.77 | 90.00 | 92.28 | 91.31 | 1.26% | 2,751,463 |
Sep 30, 2024 | 90.42 | 91.22 | 89.40 | 91.13 | 90.17 | 0.99% | 2,491,511 |
Sep 27, 2024 | 89.20 | 90.65 | 88.74 | 90.24 | 89.29 | 1.22% | 3,154,813 |
Sep 26, 2024 | 92.72 | 93.57 | 88.83 | 89.15 | 88.22 | -5.85% | 5,757,293 |
Sep 25, 2024 | 95.31 | 95.66 | 94.21 | 94.69 | 93.70 | -0.57% | 2,641,016 |
Sep 24, 2024 | 95.88 | 96.05 | 94.88 | 95.23 | 94.23 | -0.04% | 1,883,242 |
Sep 23, 2024 | 94.18 | 95.38 | 94.14 | 95.27 | 94.27 | 1.38% | 2,299,212 |
Sep 20, 2024 | 93.24 | 94.52 | 93.05 | 93.97 | 92.98 | 0.21% | 6,023,150 |
Sep 19, 2024 | 95.18 | 95.28 | 93.28 | 93.77 | 92.79 | -0.14% | 2,124,178 |
Sep 18, 2024 | 94.70 | 95.26 | 93.85 | 93.90 | 92.92 | -0.80% | 1,824,081 |
Sep 17, 2024 | 93.70 | 94.95 | 93.37 | 94.66 | 93.67 | 1.05% | 2,464,355 |
Sep 16, 2024 | 92.86 | 93.88 | 92.36 | 93.68 | 92.70 | 2.53% | 2,286,099 |
Sep 13, 2024 | 90.75 | 91.39 | 90.26 | 91.37 | 90.41 | 0.96% | 1,851,521 |
Sep 12, 2024 | 90.51 | 90.74 | 90.06 | 90.50 | 89.55 | 0.29% | 2,333,235 |
Sep 11, 2024 | 91.44 | 91.55 | 89.00 | 90.24 | 89.29 | -1.61% | 3,434,566 |
Sep 10, 2024 | 92.07 | 92.89 | 90.39 | 91.72 | 90.76 | -0.35% | 3,441,375 |
Sep 9, 2024 | 91.56 | 92.77 | 90.90 | 92.04 | 91.07 | 1.08% | 2,825,574 |
Sep 6, 2024 | 91.89 | 92.42 | 90.53 | 91.06 | 90.11 | -0.82% | 3,207,326 |
Sep 5, 2024 | 91.92 | 92.40 | 91.23 | 91.81 | 90.85 | 0.54% | 2,733,420 |
Sep 4, 2024 | 92.74 | 93.00 | 90.82 | 91.32 | 90.36 | -1.00% | 3,116,409 |
Sep 3, 2024 | 91.81 | 92.84 | 91.00 | 92.24 | 91.27 | -0.13% | 3,684,753 |
Aug 30, 2024 | 89.93 | 92.61 | 89.78 | 92.36 | 91.39 | 2.45% | 4,921,721 |
Aug 29, 2024 | 88.41 | 90.66 | 88.20 | 90.15 | 89.20 | 2.20% | 4,178,562 |
Aug 28, 2024 | 88.17 | 88.77 | 87.74 | 88.21 | 87.28 | -0.26% | 1,670,352 |
Aug 27, 2024 | 88.42 | 88.78 | 88.11 | 88.44 | 87.51 | -0.18% | 1,351,054 |
Aug 26, 2024 | 88.77 | 89.28 | 88.35 | 88.60 | 87.67 | 0.60% | 1,497,865 |
Aug 23, 2024 | 88.00 | 88.19 | 87.34 | 88.07 | 87.15 | 0.65% | 1,557,243 |
Aug 22, 2024 | 87.08 | 87.88 | 87.08 | 87.50 | 86.58 | 0.54% | 1,694,208 |
Aug 21, 2024 | 87.13 | 87.46 | 86.68 | 87.03 | 86.12 | 0.51% | 1,809,546 |
Aug 20, 2024 | 88.17 | 88.36 | 86.20 | 86.59 | 85.68 | -2.05% | 2,219,040 |
Aug 19, 2024 | 87.50 | 88.68 | 87.40 | 88.40 | 87.47 | 1.07% | 2,074,467 |
Aug 16, 2024 | 86.67 | 87.74 | 86.50 | 87.46 | 86.54 | 0.56% | 5,610,574 |
Aug 15, 2024 | 87.00 | 87.14 | 86.03 | 86.97 | 86.06 | 0.73% | 2,555,325 |
Aug 14, 2024 | 85.67 | 86.52 | 85.47 | 86.34 | 85.43 | 0.70% | 2,156,106 |
Aug 13, 2024 | 85.07 | 86.01 | 84.57 | 85.74 | 84.84 | 0.66% | 2,616,193 |
Aug 12, 2024 | 85.50 | 85.53 | 84.47 | 85.18 | 84.29 | 0.21% | 2,101,935 |
Aug 9, 2024 | 85.33 | 85.44 | 84.24 | 85.00 | 84.11 | -0.39% | 2,569,487 |
Aug 8, 2024 | 83.30 | 85.44 | 82.99 | 85.33 | 84.44 | 2.73% | 2,777,083 |
Aug 7, 2024 | 83.53 | 84.92 | 82.97 | 83.06 | 82.19 | 0.90% | 3,701,902 |
Aug 6, 2024 | 79.36 | 83.03 | 78.97 | 82.32 | 81.46 | 4.71% | 5,484,223 |
Aug 5, 2024 | 78.04 | 78.88 | 76.91 | 78.62 | 77.80 | -1.93% | 3,528,819 |
Aug 2, 2024 | 81.18 | 81.49 | 78.95 | 80.17 | 79.33 | -2.30% | 3,390,539 |
Aug 1, 2024 | 82.58 | 83.01 | 81.53 | 82.06 | 81.20 | -1.52% | 2,088,660 |
Jul 31, 2024 | 83.67 | 84.02 | 82.86 | 83.33 | 81.47 | 0.65% | 3,324,429 |
Jul 30, 2024 | 82.31 | 83.15 | 82.10 | 82.79 | 80.95 | 0.72% | 1,989,477 |
Jul 29, 2024 | 82.23 | 82.34 | 81.07 | 82.20 | 80.37 | 0.22% | 2,147,486 |
Jul 26, 2024 | 81.74 | 82.45 | 81.24 | 82.02 | 80.19 | 0.76% | 1,826,761 |
Jul 25, 2024 | 82.02 | 82.14 | 81.30 | 81.40 | 79.59 | -0.93% | 2,640,516 |
Jul 24, 2024 | 83.23 | 83.42 | 82.10 | 82.16 | 80.33 | -1.29% | 2,372,522 |
Jul 23, 2024 | 84.15 | 84.60 | 83.05 | 83.23 | 81.38 | -1.42% | 2,327,179 |
Jul 22, 2024 | 83.47 | 84.49 | 83.02 | 84.43 | 82.55 | 1.15% | 2,979,457 |
Jul 19, 2024 | 83.60 | 84.77 | 83.30 | 83.47 | 81.61 | 0.04% | 3,093,305 |
Jul 18, 2024 | 84.80 | 84.80 | 82.58 | 83.44 | 81.58 | -2.26% | 4,857,785 |
Jul 17, 2024 | 85.34 | 86.20 | 85.08 | 85.37 | 83.47 | 0.36% | 2,125,942 |
Jul 16, 2024 | 84.67 | 85.15 | 84.28 | 85.06 | 83.16 | 0.45% | 1,562,596 |
Jul 15, 2024 | 85.00 | 85.77 | 84.59 | 84.68 | 82.79 | 0.02% | 2,057,741 |
Jul 12, 2024 | 83.50 | 84.84 | 83.19 | 84.66 | 82.77 | 2.12% | 2,202,808 |
Jul 11, 2024 | 82.25 | 83.34 | 81.99 | 82.90 | 81.05 | 0.70% | 1,460,411 |
Jul 10, 2024 | 82.09 | 82.39 | 81.79 | 82.32 | 80.49 | -0.12% | 1,395,272 |
Jul 9, 2024 | 81.82 | 82.86 | 81.71 | 82.42 | 80.58 | 0.51% | 1,584,818 |
Jul 8, 2024 | 82.12 | 82.70 | 81.92 | 82.00 | 80.17 | -0.30% | 1,409,193 |
Jul 5, 2024 | 82.68 | 82.74 | 81.89 | 82.25 | 80.42 | -0.66% | 1,314,807 |
Jul 3, 2024 | 82.23 | 83.25 | 82.10 | 82.80 | 80.96 | 0.57% | 1,564,905 |
Jul 2, 2024 | 82.34 | 82.66 | 81.73 | 82.33 | 80.50 | 0.75% | 1,836,058 |