ONEOK, Inc. (OKE)
NYSE: OKE · Real-Time Price · USD
89.15
-5.54 (-5.85%)
At close: Sep 26, 2024, 4:00 PM
89.20
+0.05 (0.06%)
After-hours: Sep 26, 2024, 6:33 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 92.72 | 93.57 | 88.83 | 89.15 | 89.15 | -5.85% | 5,755,679 |
| Sep 25, 2024 | 95.31 | 95.66 | 94.21 | 94.69 | 94.69 | -0.57% | 2,641,016 |
| Sep 24, 2024 | 95.88 | 96.05 | 94.88 | 95.23 | 95.23 | -0.04% | 1,883,242 |
| Sep 23, 2024 | 94.18 | 95.38 | 94.14 | 95.27 | 95.27 | 1.38% | 2,299,212 |
| Sep 20, 2024 | 93.24 | 94.52 | 93.05 | 93.97 | 93.97 | 0.21% | 6,023,150 |
| Sep 19, 2024 | 95.18 | 95.28 | 93.28 | 93.77 | 93.77 | -0.14% | 2,124,178 |
| Sep 18, 2024 | 94.70 | 95.26 | 93.85 | 93.90 | 93.90 | -0.80% | 1,824,081 |
| Sep 17, 2024 | 93.70 | 94.95 | 93.37 | 94.66 | 94.66 | 1.05% | 2,464,355 |
| Sep 16, 2024 | 92.86 | 93.88 | 92.36 | 93.68 | 93.68 | 2.53% | 2,286,099 |
| Sep 13, 2024 | 90.75 | 91.39 | 90.26 | 91.37 | 91.37 | 0.96% | 1,851,521 |
| Sep 12, 2024 | 90.51 | 90.74 | 90.06 | 90.50 | 90.50 | 0.29% | 2,333,235 |
| Sep 11, 2024 | 91.44 | 91.55 | 89.00 | 90.24 | 90.24 | -1.61% | 3,434,566 |
| Sep 10, 2024 | 92.07 | 92.89 | 90.39 | 91.72 | 91.72 | -0.35% | 3,441,375 |
| Sep 9, 2024 | 91.56 | 92.77 | 90.90 | 92.04 | 92.04 | 1.08% | 2,825,574 |
| Sep 6, 2024 | 91.89 | 92.42 | 90.53 | 91.06 | 91.06 | -0.82% | 3,207,326 |
| Sep 5, 2024 | 91.92 | 92.40 | 91.23 | 91.81 | 91.81 | 0.54% | 2,733,420 |
| Sep 4, 2024 | 92.74 | 93.00 | 90.82 | 91.32 | 91.32 | -1.00% | 3,116,409 |
| Sep 3, 2024 | 91.81 | 92.84 | 91.00 | 92.24 | 92.24 | -0.13% | 3,684,753 |
| Aug 30, 2024 | 89.93 | 92.61 | 89.78 | 92.36 | 92.36 | 2.45% | 4,921,721 |
| Aug 29, 2024 | 88.41 | 90.66 | 88.20 | 90.15 | 90.15 | 2.20% | 4,178,562 |
| Aug 28, 2024 | 88.17 | 88.77 | 87.74 | 88.21 | 88.21 | -0.26% | 1,670,352 |
| Aug 27, 2024 | 88.42 | 88.78 | 88.11 | 88.44 | 88.44 | -0.18% | 1,351,054 |
| Aug 26, 2024 | 88.77 | 89.28 | 88.35 | 88.60 | 88.60 | 0.60% | 1,497,865 |
| Aug 23, 2024 | 88.00 | 88.19 | 87.34 | 88.07 | 88.07 | 0.65% | 1,557,243 |
| Aug 22, 2024 | 87.08 | 87.88 | 87.08 | 87.50 | 87.50 | 0.54% | 1,694,208 |
| Aug 21, 2024 | 87.13 | 87.46 | 86.68 | 87.03 | 87.03 | 0.51% | 1,809,546 |
| Aug 20, 2024 | 88.17 | 88.36 | 86.20 | 86.59 | 86.59 | -2.05% | 2,219,040 |
| Aug 19, 2024 | 87.50 | 88.68 | 87.40 | 88.40 | 88.40 | 1.07% | 2,074,467 |
| Aug 16, 2024 | 86.67 | 87.74 | 86.50 | 87.46 | 87.46 | 0.56% | 5,610,574 |
| Aug 15, 2024 | 87.00 | 87.14 | 86.03 | 86.97 | 86.97 | 0.73% | 2,555,325 |
| Aug 14, 2024 | 85.67 | 86.52 | 85.47 | 86.34 | 86.34 | 0.70% | 2,156,106 |
| Aug 13, 2024 | 85.07 | 86.01 | 84.57 | 85.74 | 85.74 | 0.66% | 2,616,193 |
| Aug 12, 2024 | 85.50 | 85.53 | 84.47 | 85.18 | 85.18 | 0.21% | 2,101,935 |
| Aug 9, 2024 | 85.33 | 85.44 | 84.24 | 85.00 | 85.00 | -0.39% | 2,569,487 |
| Aug 8, 2024 | 83.30 | 85.44 | 82.99 | 85.33 | 85.33 | 2.73% | 2,777,083 |
| Aug 7, 2024 | 83.53 | 84.92 | 82.97 | 83.06 | 83.06 | 0.90% | 3,701,902 |
| Aug 6, 2024 | 79.36 | 83.03 | 78.97 | 82.32 | 82.32 | 4.71% | 5,484,223 |
| Aug 5, 2024 | 78.04 | 78.88 | 76.91 | 78.62 | 78.62 | -1.93% | 3,528,819 |
| Aug 2, 2024 | 81.18 | 81.49 | 78.95 | 80.17 | 80.17 | -2.30% | 3,390,539 |
| Aug 1, 2024 | 82.58 | 83.01 | 81.53 | 82.06 | 82.06 | -1.52% | 2,088,660 |
| Jul 31, 2024 | 83.67 | 84.02 | 82.86 | 83.33 | 82.34 | 0.65% | 3,324,429 |
| Jul 30, 2024 | 82.31 | 83.15 | 82.10 | 82.79 | 81.80 | 0.72% | 1,989,477 |
| Jul 29, 2024 | 82.23 | 82.34 | 81.07 | 82.20 | 81.22 | 0.22% | 2,147,486 |
| Jul 26, 2024 | 81.74 | 82.45 | 81.24 | 82.02 | 81.04 | 0.76% | 1,826,761 |
| Jul 25, 2024 | 82.02 | 82.14 | 81.30 | 81.40 | 80.43 | -0.93% | 2,640,516 |
| Jul 24, 2024 | 83.23 | 83.42 | 82.10 | 82.16 | 81.18 | -1.29% | 2,372,522 |
| Jul 23, 2024 | 84.15 | 84.60 | 83.05 | 83.23 | 82.24 | -1.42% | 2,327,179 |
| Jul 22, 2024 | 83.47 | 84.49 | 83.02 | 84.43 | 83.42 | 1.15% | 2,979,457 |
| Jul 19, 2024 | 83.60 | 84.77 | 83.30 | 83.47 | 82.48 | 0.04% | 3,093,305 |
| Jul 18, 2024 | 84.80 | 84.80 | 82.58 | 83.44 | 82.45 | -2.26% | 4,857,785 |
| Jul 17, 2024 | 85.34 | 86.20 | 85.08 | 85.37 | 84.35 | 0.36% | 2,125,942 |
| Jul 16, 2024 | 84.67 | 85.15 | 84.28 | 85.06 | 84.05 | 0.45% | 1,562,596 |
| Jul 15, 2024 | 85.00 | 85.77 | 84.59 | 84.68 | 83.67 | 0.02% | 2,057,741 |
| Jul 12, 2024 | 83.50 | 84.84 | 83.19 | 84.66 | 83.65 | 2.12% | 2,202,808 |
| Jul 11, 2024 | 82.25 | 83.34 | 81.99 | 82.90 | 81.91 | 0.70% | 1,460,411 |
| Jul 10, 2024 | 82.09 | 82.39 | 81.79 | 82.32 | 81.34 | -0.12% | 1,395,272 |
| Jul 9, 2024 | 81.82 | 82.86 | 81.71 | 82.42 | 81.44 | 0.51% | 1,584,818 |
| Jul 8, 2024 | 82.12 | 82.70 | 81.92 | 82.00 | 81.02 | -0.30% | 1,409,193 |
| Jul 5, 2024 | 82.68 | 82.74 | 81.89 | 82.25 | 81.27 | -0.66% | 1,314,807 |
| Jul 3, 2024 | 82.23 | 83.25 | 82.10 | 82.80 | 81.81 | 0.57% | 1,564,905 |
| Jul 2, 2024 | 82.34 | 82.66 | 81.73 | 82.33 | 81.35 | 0.75% | 1,836,058 |
| Jul 1, 2024 | 81.75 | 81.95 | 80.95 | 81.72 | 80.75 | 0.21% | 1,709,297 |
| Jun 28, 2024 | 81.28 | 81.64 | 80.64 | 81.55 | 80.58 | 0.99% | 4,256,159 |
| Jun 27, 2024 | 80.78 | 81.14 | 80.37 | 80.75 | 79.79 | 0.27% | 1,578,860 |
| Jun 26, 2024 | 81.10 | 81.21 | 80.43 | 80.53 | 79.57 | -0.60% | 1,988,724 |
| Jun 25, 2024 | 80.91 | 81.10 | 80.55 | 81.02 | 80.05 | 0.16% | 2,162,829 |
| Jun 24, 2024 | 79.88 | 81.35 | 79.88 | 80.89 | 79.93 | 1.26% | 2,303,472 |
| Jun 21, 2024 | 81.41 | 81.48 | 79.59 | 79.88 | 78.93 | -1.44% | 6,799,838 |
| Jun 20, 2024 | 79.98 | 81.29 | 79.80 | 81.05 | 80.08 | 1.24% | 2,945,044 |
| Jun 18, 2024 | 79.20 | 80.37 | 79.09 | 80.06 | 79.11 | 1.28% | 2,250,992 |
| Jun 17, 2024 | 78.12 | 79.53 | 77.82 | 79.05 | 78.11 | 1.22% | 2,305,661 |
| Jun 14, 2024 | 78.52 | 78.78 | 77.82 | 78.10 | 77.17 | -0.84% | 2,508,584 |
| Jun 13, 2024 | 79.75 | 80.10 | 78.60 | 78.76 | 77.82 | -1.78% | 3,066,143 |
| Jun 12, 2024 | 80.30 | 80.56 | 79.83 | 80.19 | 79.23 | 0.69% | 2,006,723 |
| Jun 11, 2024 | 79.57 | 79.94 | 78.79 | 79.64 | 78.69 | -0.47% | 2,220,004 |
| Jun 10, 2024 | 78.92 | 80.33 | 78.69 | 80.02 | 79.07 | 1.74% | 2,589,311 |
| Jun 7, 2024 | 78.65 | 79.07 | 77.80 | 78.65 | 77.71 | -0.38% | 2,514,358 |
| Jun 6, 2024 | 78.88 | 79.31 | 78.37 | 78.95 | 78.01 | -0.27% | 2,644,678 |
| Jun 5, 2024 | 79.17 | 79.34 | 78.41 | 79.16 | 78.22 | 0.15% | 2,675,375 |
| Jun 4, 2024 | 78.75 | 79.14 | 77.88 | 79.04 | 78.10 | -0.63% | 3,096,040 |
| Jun 3, 2024 | 80.76 | 80.95 | 78.69 | 79.54 | 78.59 | -1.80% | 2,998,879 |
| May 31, 2024 | 79.95 | 81.07 | 79.94 | 81.00 | 80.03 | 1.33% | 5,168,577 |
| May 30, 2024 | 79.58 | 80.22 | 79.58 | 79.94 | 78.99 | 0.44% | 1,961,734 |
| May 29, 2024 | 80.75 | 80.75 | 79.39 | 79.59 | 78.64 | -1.69% | 2,683,421 |
| May 28, 2024 | 81.00 | 81.54 | 80.62 | 80.96 | 80.00 | 0.14% | 2,756,786 |
| May 24, 2024 | 80.59 | 81.12 | 80.55 | 80.85 | 79.89 | 0.82% | 1,462,768 |
| May 23, 2024 | 81.77 | 81.97 | 80.17 | 80.19 | 79.23 | -1.80% | 2,094,959 |
| May 22, 2024 | 82.72 | 82.72 | 81.25 | 81.66 | 80.69 | -1.63% | 1,914,848 |
| May 21, 2024 | 82.71 | 83.31 | 82.49 | 83.01 | 82.02 | 0.36% | 1,462,892 |
| May 20, 2024 | 83.00 | 83.09 | 82.45 | 82.71 | 81.72 | 0.10% | 1,682,798 |
| May 17, 2024 | 82.62 | 83.05 | 81.88 | 82.63 | 81.65 | 0.47% | 2,176,150 |
| May 16, 2024 | 81.50 | 82.82 | 81.50 | 82.24 | 81.26 | 0.77% | 2,007,459 |
| May 15, 2024 | 81.72 | 82.27 | 81.27 | 81.61 | 80.64 | -0.09% | 2,535,330 |
| May 14, 2024 | 80.62 | 81.80 | 80.43 | 81.68 | 80.71 | 1.34% | 2,366,129 |
| May 13, 2024 | 80.25 | 81.11 | 80.16 | 80.60 | 79.64 | 0.66% | 2,577,311 |
| May 10, 2024 | 80.40 | 80.67 | 79.63 | 80.07 | 79.12 | 0.05% | 1,695,352 |
| May 9, 2024 | 79.23 | 80.05 | 79.07 | 80.03 | 79.08 | 1.12% | 1,834,067 |
| May 8, 2024 | 78.03 | 79.31 | 77.64 | 79.14 | 78.20 | 0.98% | 2,228,498 |
| May 7, 2024 | 78.52 | 79.01 | 78.25 | 78.37 | 77.44 | 0.38% | 2,366,144 |
| May 6, 2024 | 77.62 | 78.59 | 77.37 | 78.07 | 77.14 | 1.09% | 2,391,004 |