ONEOK (NY: OKE )

27.54 USD -0.49 (-1.75%)
Official Closing Price Updated: 7:44 PM EDT, Sep 18, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 18, 2020 27.77 27.87 27.17 27.54 8,245,865 -0.49(-1.75%)
Sep 17, 2020 27.40 28.32 27.01 28.03 4,414,204 -0.04(-0.14%)
Sep 16, 2020 26.52 28.46 26.46 28.07 4,641,757 +1.78(+6.77%)
Sep 15, 2020 27.35 27.64 26.06 26.29 5,130,738 -1.01(-3.70%)
Sep 14, 2020 26.58 27.61 26.34 27.30 4,100,125 +0.96(+3.64%)
Sep 11, 2020 26.14 26.55 25.87 26.34 3,256,700 +0.31(+1.19%)
Sep 10, 2020 26.64 26.84 26.01 26.03 3,190,678 -0.45(-1.70%)
Sep 09, 2020 26.43 26.72 26.13 26.48 2,849,846 +0.33(+1.26%)
Sep 08, 2020 26.34 26.49 25.53 26.15 4,448,551 -0.61(-2.28%)
Sep 04, 2020 27.12 27.49 26.12 26.76 3,426,000 -0.15(-0.56%)
Sep 03, 2020 27.30 27.85 26.57 26.91 3,941,176 -0.40(-1.46%)
Sep 02, 2020 27.03 27.67 26.90 27.31 3,003,035 +0.16(+0.59%)
Sep 01, 2020 27.25 27.52 26.86 27.15 3,244,392 -0.33(-1.20%)
Aug 31, 2020 28.02 28.05 27.27 27.48 3,496,662 -0.60(-2.14%)
Aug 28, 2020 27.63 28.25 27.25 28.08 3,353,100 +1.04(+3.85%)
Aug 27, 2020 26.62 27.17 26.58 27.04 3,168,167 +0.48(+1.81%)
Aug 26, 2020 27.23 27.34 26.46 26.56 4,180,901 -0.70(-2.57%)
Aug 25, 2020 27.60 27.86 26.50 27.26 4,236,723 +0.00(+0.00%)
Aug 24, 2020 27.00 27.49 26.58 27.26 3,545,009 +0.38(+1.41%)
Aug 21, 2020 27.35 27.35 26.48 26.88 3,851,200 -0.67(-2.43%)
Aug 20, 2020 27.50 27.85 27.24 27.55 2,963,924 -0.31(-1.11%)
Aug 19, 2020 28.08 28.55 27.74 27.86 2,705,441 -0.22(-0.78%)
Aug 18, 2020 28.98 29.13 27.96 28.08 5,420,120 -0.90(-3.11%)
Aug 17, 2020 29.48 29.68 28.91 28.98 3,152,724 -0.51(-1.73%)
Aug 14, 2020 28.82 29.95 28.59 29.49 3,175,600 +0.68(+2.36%)
Aug 13, 2020 29.76 29.97 28.58 28.81 4,312,940 -1.13(-3.77%)
Aug 12, 2020 30.65 31.08 29.69 29.94 5,878,138 -0.09(-0.30%)
Aug 11, 2020 30.99 31.20 30.02 30.03 5,251,839 -0.19(-0.63%)
Aug 10, 2020 29.69 30.73 29.65 30.22 3,871,000 +0.75(+2.54%)
Aug 07, 2020 28.76 29.56 28.60 29.47 3,068,800 +0.36(+1.24%)
Aug 06, 2020 30.27 30.47 29.04 29.11 5,669,996 -1.38(-4.53%)
Aug 05, 2020 30.01 31.36 29.28 30.49 8,177,788 +1.30(+4.45%)
Aug 04, 2020 28.03 29.43 27.99 29.19 4,384,372 +1.07(+3.81%)
Aug 03, 2020 27.71 28.43 27.53 28.12 3,838,183 +0.21(+0.75%)
Jul 31, 2020 28.00 28.38 27.05 27.91 7,232,400 -1.13(-3.89%)
Jul 30, 2020 28.95 29.48 28.57 29.04 5,773,454 -0.68(-2.29%)
Jul 29, 2020 27.49 29.76 26.70 29.72 10,760,720 +1.66(+5.92%)
Jul 28, 2020 28.00 28.57 27.80 28.06 5,684,248 +0.04(+0.14%)
Jul 27, 2020 28.66 28.87 27.76 28.02 6,857,680 -0.70(-2.44%)
Jul 24, 2020 29.05 29.33 28.60 28.72 3,267,600 -0.24(-0.83%)
Jul 23, 2020 29.94 29.94 28.38 28.96 6,655,996 -0.54(-1.83%)
Jul 22, 2020 28.79 29.56 28.37 29.50 4,148,904 -0.48(-1.60%)
Jul 21, 2020 28.82 30.37 28.76 29.98 5,351,778 +1.73(+6.12%)
Jul 20, 2020 28.62 29.19 28.18 28.25 2,953,522 -0.42(-1.46%)
Jul 17, 2020 28.98 29.39 28.38 28.67 3,515,900 -0.18(-0.62%)
Jul 16, 2020 28.52 29.17 27.91 28.85 3,999,852 +0.02(+0.07%)
Jul 15, 2020 28.15 29.11 28.04 28.83 6,838,708 +1.61(+5.91%)
Jul 14, 2020 26.37 27.30 26.18 27.22 5,832,330 +0.63(+2.37%)
Jul 13, 2020 27.15 27.49 26.28 26.59 6,701,996 -0.13(-0.49%)
Jul 10, 2020 26.05 26.90 25.64 26.72 6,004,000 +0.57(+2.18%)
Jul 09, 2020 27.50 27.50 25.84 26.15 6,422,118 -1.21(-4.42%)
Jul 08, 2020 27.49 27.93 26.66 27.36 7,264,873 -0.22(-0.80%)
Jul 07, 2020 27.75 28.75 27.04 27.58 9,018,701 -0.71(-2.51%)
Jul 06, 2020 32.95 33.06 27.88 28.29 15,250,900 -3.86(-12.01%)
Jul 02, 2020 32.99 33.47 32.00 32.15 3,519,100 -0.03(-0.09%)
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.