Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Oneok Inc (NY: OKE )

93.97 +0.20 (+0.21%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
May 31, 2002 4.312 4.363 4.254 4.254 1,228,795 -0.21(-4.68%)
May 28, 2002 4.517 4.517 4.445 4.463 466,717 -0.05(-1.04%)
May 27, 2002 4.531 4.562 4.469 4.510 1,141,408 +0.00(+0.00%)
May 24, 2002 4.531 4.562 4.469 4.510 1,126,274 -0.02(-0.41%)
May 23, 2002 4.404 4.545 4.363 4.529 1,042,792 +0.13(+2.89%)
May 22, 2002 4.498 4.506 4.353 4.402 1,170,211 -0.05(-1.10%)
May 21, 2002 4.496 4.504 4.353 4.451 1,280,056 -0.04(-0.82%)
May 20, 2002 4.599 4.623 4.484 4.488 601,948 -0.11(-2.41%)
May 17, 2002 4.558 4.599 4.476 4.599 580,468 +0.01(+0.22%)
May 16, 2002 4.588 4.646 4.517 4.588 719,604 +0.00(+0.04%)
May 15, 2002 4.627 4.658 4.564 4.586 686,895 -0.04(-0.89%)
May 14, 2002 4.457 4.631 4.457 4.627 892,426 +0.12(+2.68%)
May 13, 2002 4.465 4.506 4.373 4.506 609,271 +0.07(+1.62%)
May 10, 2002 4.496 4.517 4.404 4.435 453,536 -0.03(-0.69%)
May 09, 2002 4.617 4.650 4.463 4.465 648,327 -0.16(-3.45%)
May 08, 2002 4.568 4.625 4.486 4.625 830,425 +0.05(+1.16%)
May 07, 2002 4.578 4.621 4.478 4.572 958,821 +0.00(+0.04%)
May 06, 2002 4.613 4.629 4.506 4.570 803,574 -0.04(-0.93%)
May 03, 2002 4.629 4.740 4.576 4.613 1,231,724 -0.05(-1.10%)
May 02, 2002 4.461 4.738 4.371 4.664 1,030,587 +0.21(+4.64%)
May 01, 2002 4.478 4.504 4.404 4.457 540,435 -0.02(-0.46%)
Apr 30, 2002 4.279 4.496 4.279 4.478 944,664 +0.19(+4.34%)
Apr 29, 2002 4.232 4.299 4.199 4.291 408,622 +0.01(+0.24%)
Apr 26, 2002 4.351 4.351 4.250 4.281 479,410 -0.12(-2.75%)
Apr 25, 2002 4.302 4.410 4.291 4.402 335,880 +0.06(+1.27%)
Apr 24, 2002 4.400 4.451 4.343 4.347 620,012 -0.06(-1.35%)
Apr 23, 2002 4.363 4.433 4.363 4.406 3,807,948 +0.03(+0.65%)
Apr 22, 2002 4.351 4.414 4.351 4.377 450,119 -0.02(-0.56%)
Apr 19, 2002 4.412 4.414 4.386 4.402 365,660 -0.02(-0.46%)
Apr 18, 2002 4.402 4.435 4.379 4.422 653,697 -0.03(-0.64%)
Apr 17, 2002 4.373 4.480 4.373 4.451 536,042 +0.03(+0.65%)
Apr 16, 2002 4.291 4.424 4.291 4.422 851,418 +0.14(+3.20%)
Apr 15, 2002 4.250 4.302 4.230 4.285 964,680 -0.02(-0.38%)
Apr 12, 2002 4.220 4.302 4.154 4.302 748,408 +0.09(+2.14%)
Apr 11, 2002 4.285 4.299 4.203 4.211 622,941 -0.09(-2.00%)
Apr 10, 2002 4.277 4.332 4.261 4.297 845,071 +0.03(+0.77%)
Apr 09, 2002 4.338 4.363 4.240 4.265 809,433 -0.12(-2.85%)
Apr 08, 2002 4.240 4.390 4.230 4.390 3,173,290 +0.12(+2.93%)
Apr 05, 2002 4.302 4.320 4.265 4.265 501,379 -0.03(-0.72%)
Apr 04, 2002 4.230 4.299 4.230 4.295 694,218 +0.07(+1.65%)
Apr 03, 2002 4.291 4.299 4.189 4.226 488,198 -0.07(-1.57%)
Apr 02, 2002 4.295 4.316 4.240 4.293 483,316 +0.02(+0.43%)
Apr 01, 2002 4.250 4.299 4.220 4.275 981,767 +0.00(+0.10%)
Mar 29, 2002 4.220 4.271 4.211 4.271 55,019,976 +0.00(+0.00%)
Mar 28, 2002 4.220 4.271 4.211 4.271 589,255 +0.04(+0.92%)
Mar 27, 2002 4.168 4.242 4.168 4.232 457,442 +0.05(+1.27%)
Mar 26, 2002 4.086 4.179 4.086 4.179 477,946 +0.06(+1.39%)
Mar 25, 2002 4.158 4.189 4.103 4.121 423,756 -0.02(-0.54%)
Mar 22, 2002 4.220 4.220 4.129 4.144 633,681 -0.14(-3.30%)
Mar 21, 2002 4.056 4.285 4.056 4.285 823,102 +0.20(+4.97%)
Mar 20, 2002 4.097 4.158 4.037 4.082 296,824 -0.04(-0.94%)
Mar 19, 2002 4.148 4.148 4.043 4.121 432,543 +0.01(+0.15%)
Mar 18, 2002 4.056 4.117 4.025 4.115 247,516 +0.05(+1.21%)
Mar 15, 2002 4.035 4.125 3.994 4.066 802,110 -0.02(-0.55%)
Mar 14, 2002 4.056 4.101 4.035 4.088 373,471 +0.03(+0.76%)
Mar 13, 2002 4.080 4.097 4.005 4.058 484,292 -0.02(-0.55%)
Mar 12, 2002 4.095 4.115 4.045 4.080 723,998 +0.01(+0.30%)
Mar 11, 2002 3.974 4.074 3.974 4.068 536,042 +0.10(+2.48%)
Mar 08, 2002 4.095 4.097 3.914 3.970 901,702 -0.11(-2.71%)
Mar 07, 2002 4.084 4.095 3.964 4.080 812,850 +0.05(+1.12%)
Mar 06, 2002 3.978 4.035 3.923 4.035 588,767 +0.06(+1.49%)
Mar 05, 2002 3.923 4.023 3.923 3.976 520,419 +0.07(+1.89%)
Mar 04, 2002 3.820 3.923 3.820 3.902 955,404 +0.08(+2.04%)
Mar 01, 2002 3.718 3.824 3.710 3.824 498,938 +0.09(+2.36%)
Feb 28, 2002 3.751 3.789 3.708 3.736 818,708 -0.04(-1.03%)
Feb 27, 2002 3.779 3.830 3.740 3.775 1,342,057 +0.01(+0.16%)
Feb 26, 2002 3.763 3.779 3.730 3.769 844,583 +0.01(+0.16%)
Feb 25, 2002 3.789 3.791 3.708 3.763 488,198 -0.06(-1.66%)
Feb 22, 2002 3.687 3.826 3.656 3.826 195,279 +0.14(+3.78%)
Feb 21, 2002 3.718 3.789 3.677 3.687 477,946 -0.03(-0.83%)
Feb 20, 2002 3.687 3.722 3.667 3.718 530,183 +0.02(+0.55%)
Feb 19, 2002 3.667 3.767 3.585 3.697 847,512 +0.03(+0.84%)
Feb 18, 2002 3.595 3.673 3.570 3.667 552,152 +0.00(+0.00%)
Feb 15, 2002 3.595 3.673 3.570 3.667 551,664 +0.07(+1.88%)
Feb 14, 2002 3.638 3.675 3.482 3.599 846,536 -0.04(-1.07%)
Feb 13, 2002 3.593 3.638 3.576 3.638 578,515 +0.05(+1.25%)
Feb 12, 2002 3.605 3.605 3.574 3.593 417,409 +0.01(+0.17%)
Feb 11, 2002 3.531 3.595 3.531 3.587 428,638 +0.01(+0.17%)
Feb 08, 2002 3.433 3.583 3.415 3.581 711,305 +0.16(+4.61%)
Feb 07, 2002 3.390 3.441 3.347 3.423 829,937 +0.01(+0.18%)
Feb 06, 2002 3.492 3.492 3.384 3.417 2,685,092 -0.10(-2.97%)
Feb 05, 2002 3.421 3.521 3.400 3.521 879,733 +0.08(+2.26%)
Feb 04, 2002 3.511 3.519 3.431 3.443 513,584 -0.07(-1.93%)
Feb 01, 2002 3.513 3.562 3.441 3.511 436,449 -0.02(-0.64%)
Jan 31, 2002 3.589 3.626 3.525 3.533 767,448 -0.08(-2.10%)
Jan 30, 2002 3.513 3.609 3.445 3.609 1,032,051 +0.08(+2.20%)
Jan 29, 2002 3.523 3.544 3.447 3.531 1,079,895 -0.02(-0.69%)
Jan 28, 2002 3.544 3.585 3.509 3.556 674,690 +0.02(+0.70%)
Jan 25, 2002 3.503 3.533 3.497 3.531 894,867 +0.03(+0.82%)
Jan 24, 2002 3.492 3.523 3.484 3.503 288,037 -0.00(-0.06%)
Jan 23, 2002 3.484 3.533 3.482 3.505 805,527 +0.01(+0.35%)
Jan 22, 2002 3.533 3.544 3.484 3.492 745,479 -0.04(-1.22%)
Jan 21, 2002 3.513 3.558 3.499 3.535 824,567 +0.00(+0.00%)
Jan 18, 2002 3.513 3.558 3.499 3.535 810,409 +0.02(+0.52%)
Jan 17, 2002 3.503 3.517 3.466 3.517 561,428 +0.04(+1.24%)
Jan 16, 2002 3.540 3.540 3.451 3.474 641,004 -0.05(-1.28%)
Jan 15, 2002 3.507 3.564 3.484 3.519 652,721 +0.02(+0.70%)
Jan 14, 2002 3.488 3.503 3.464 3.494 1,400,153 +0.01(+0.35%)
Jan 11, 2002 3.513 3.533 3.482 3.482 370,054 -0.01(-0.35%)
Jan 10, 2002 3.503 3.513 3.462 3.494 949,057 -0.16(-4.37%)
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.