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

Oneok Inc (NY: OKE )

107.16 +3.02 (+2.90%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Sep 30, 2002 3.769 3.923 3.732 3.871 1,309,348 +0.06(+1.61%)
Sep 27, 2002 3.902 3.959 3.794 3.810 995,925 -0.10(-2.62%)
Sep 26, 2002 3.857 3.953 3.857 3.912 439,378 +0.10(+2.58%)
Sep 25, 2002 3.697 3.822 3.677 3.814 1,095,517 +0.13(+3.56%)
Sep 24, 2002 3.718 3.736 3.656 3.683 751,337 -0.05(-1.43%)
Sep 23, 2002 3.751 3.789 3.660 3.736 934,412 -0.01(-0.38%)
Sep 20, 2002 3.789 3.789 3.710 3.751 1,125,785 +0.01(+0.27%)
Sep 19, 2002 3.810 3.814 3.740 3.740 1,089,659 -0.09(-2.30%)
Sep 18, 2002 3.794 3.851 3.757 3.828 2,078,749 +0.02(+0.54%)
Sep 17, 2002 3.945 3.945 3.771 3.808 741,573 -0.14(-3.48%)
Sep 16, 2002 3.994 3.994 3.912 3.945 1,081,848 -0.05(-1.23%)
Sep 13, 2002 3.873 4.015 3.835 3.994 677,619 +0.12(+3.12%)
Sep 12, 2002 4.015 4.027 3.871 3.873 1,275,174 -0.16(-4.01%)
Sep 11, 2002 3.974 4.086 3.974 4.035 984,208 +0.11(+2.82%)
Sep 10, 2002 3.974 4.066 3.851 3.925 898,773 -0.02(-0.42%)
Sep 09, 2002 3.912 3.966 3.869 3.941 1,278,103 -0.00(-0.05%)
Sep 06, 2002 3.769 3.955 3.763 3.943 2,829,598 +0.18(+4.68%)
Sep 05, 2002 3.892 3.892 3.767 3.767 1,145,313 -0.12(-3.21%)
Sep 04, 2002 3.820 3.910 3.753 3.892 1,195,110 +0.11(+3.04%)
Sep 03, 2002 3.968 3.968 3.769 3.777 1,018,870 -0.18(-4.65%)
Aug 30, 2002 3.892 4.076 3.892 3.962 1,374,278 +0.07(+1.84%)
Aug 29, 2002 3.912 3.935 3.830 3.890 1,911,297 -0.07(-1.66%)
Aug 28, 2002 4.021 4.035 3.943 3.955 1,551,983 -0.07(-1.78%)
Aug 27, 2002 4.084 4.105 4.017 4.027 1,531,478 -0.01(-0.15%)
Aug 26, 2002 4.015 4.035 3.892 4.033 2,288,674 -0.06(-1.55%)
Aug 23, 2002 4.230 4.230 4.097 4.097 2,393,637 -0.17(-3.89%)
Aug 22, 2002 4.252 4.302 4.230 4.263 987,137 +0.01(+0.24%)
Aug 21, 2002 4.160 4.252 4.138 4.252 1,346,451 +0.10(+2.42%)
Aug 20, 2002 4.134 4.230 4.113 4.152 1,243,441 +0.08(+1.86%)
Aug 16, 2002 4.062 4.097 3.953 4.076 805,039 +0.01(+0.35%)
Aug 15, 2002 4.103 4.179 4.035 4.062 788,928 +0.01(+0.25%)
Aug 14, 2002 3.855 4.052 3.822 4.052 780,629 +0.23(+5.95%)
Aug 13, 2002 3.953 4.007 3.818 3.824 633,681 -0.13(-3.26%)
Aug 12, 2002 3.841 3.957 3.841 3.953 617,082 +0.01(+0.36%)
Aug 07, 2002 3.832 3.953 3.771 3.939 1,309,836 +0.16(+4.34%)
Aug 06, 2002 3.687 3.796 3.644 3.775 1,080,871 +0.23(+6.53%)
Aug 05, 2002 3.687 3.800 3.525 3.544 439,378 -0.10(-2.81%)
Aug 02, 2002 3.667 3.791 3.593 3.646 471,599 -0.01(-0.22%)
Aug 01, 2002 3.789 3.841 3.654 3.654 785,999 -0.14(-3.57%)
Jul 31, 2002 3.732 3.830 3.732 3.789 1,004,712 +0.06(+1.59%)
Jul 30, 2002 3.677 3.892 3.652 3.730 1,116,510 +0.05(+1.45%)
Jul 29, 2002 3.548 3.716 3.548 3.677 773,794 +0.13(+3.70%)
Jul 26, 2002 3.503 3.554 3.472 3.546 569,727 +0.02(+0.64%)
Jul 25, 2002 3.370 3.564 3.361 3.523 1,133,108 +0.18(+5.52%)
Jul 24, 2002 3.116 3.339 2.995 3.339 1,373,790 +0.22(+7.17%)
Jul 23, 2002 3.288 3.318 3.079 3.116 1,527,573 -0.17(-5.23%)
Jul 22, 2002 3.359 3.406 3.214 3.288 1,313,742 -0.06(-1.83%)
Jul 19, 2002 3.626 3.638 3.331 3.349 1,830,744 -0.42(-11.04%)
Jul 17, 2002 3.785 3.851 3.669 3.765 1,270,292 -0.07(-1.76%)
Jul 12, 2002 3.953 3.953 3.767 3.832 1,323,994 -0.09(-2.20%)
Jul 11, 2002 3.984 4.015 3.892 3.918 1,492,422 -0.06(-1.44%)
Jul 10, 2002 4.158 4.240 3.976 3.976 824,567 -0.16(-3.91%)
Jul 09, 2002 4.175 4.175 4.138 4.138 681,036 -0.04(-0.88%)
Jul 08, 2002 4.291 4.291 4.175 4.175 1,090,635 -0.12(-2.72%)
Jul 05, 2002 4.209 4.322 4.209 4.291 418,874 +0.08(+2.00%)
Jul 04, 2002 4.271 4.302 4.138 4.207 8,250,555 +0.00(+0.00%)
Jul 03, 2002 4.271 4.302 4.138 4.207 682,013 -0.06(-1.49%)
Jul 02, 2002 4.435 4.453 4.261 4.271 558,010 -0.16(-3.70%)
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.