ONEOK, Inc. (OKE)
NYSE: OKE · Real-Time Price · USD
95.64
+2.28 (2.44%)
Nov 4, 2024, 4:00 PM EST - Market closed
ONEOK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2024 | 93.68 | 95.79 | 93.53 | 95.64 | 95.64 | 2.44% | 3,000,708 |
| 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 |
| Jul 1, 2024 | 81.75 | 81.95 | 80.95 | 81.72 | 79.90 | 0.21% | 1,709,297 |
| Jun 28, 2024 | 81.28 | 81.64 | 80.64 | 81.55 | 79.73 | 0.99% | 4,256,159 |
| Jun 27, 2024 | 80.78 | 81.14 | 80.37 | 80.75 | 78.95 | 0.27% | 1,578,860 |
| Jun 26, 2024 | 81.10 | 81.21 | 80.43 | 80.53 | 78.74 | -0.60% | 1,988,724 |
| Jun 25, 2024 | 80.91 | 81.10 | 80.55 | 81.02 | 79.21 | 0.16% | 2,162,829 |
| Jun 24, 2024 | 79.88 | 81.35 | 79.88 | 80.89 | 79.09 | 1.26% | 2,303,472 |
| Jun 21, 2024 | 81.41 | 81.48 | 79.59 | 79.88 | 78.10 | -1.44% | 6,799,838 |
| Jun 20, 2024 | 79.98 | 81.29 | 79.80 | 81.05 | 79.24 | 1.24% | 2,945,044 |
| Jun 18, 2024 | 79.20 | 80.37 | 79.09 | 80.06 | 78.28 | 1.28% | 2,250,992 |
| Jun 17, 2024 | 78.12 | 79.53 | 77.82 | 79.05 | 77.29 | 1.22% | 2,305,661 |
| Jun 14, 2024 | 78.52 | 78.78 | 77.82 | 78.10 | 76.36 | -0.84% | 2,508,584 |
| Jun 13, 2024 | 79.75 | 80.10 | 78.60 | 78.76 | 77.01 | -1.78% | 3,066,143 |