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

Oneok Inc (NY: OKE )

95.27 +1.30 (+1.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 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 (%)
Feb 28, 2003 3.492 3.533 3.429 3.529 4,486,056 +0.09(+2.56%)
Feb 27, 2003 3.564 3.585 3.359 3.441 5,677,260 -0.10(-2.95%)
Feb 26, 2003 3.585 3.585 3.484 3.546 3,409,090 -0.04(-1.09%)
Feb 25, 2003 3.554 3.595 3.554 3.585 7,446,004 +0.05(+1.39%)
Feb 24, 2003 3.533 3.540 3.501 3.535 4,639,350 +0.01(+0.17%)
Feb 21, 2003 3.488 3.533 3.464 3.529 4,027,638 +0.04(+1.23%)
Feb 20, 2003 3.431 3.492 3.423 3.486 8,306,210 +0.08(+2.47%)
Feb 19, 2003 3.486 3.486 3.386 3.402 1,301,537 -0.06(-1.72%)
Feb 18, 2003 3.441 3.519 3.400 3.462 2,083,143 +0.05(+1.44%)
Feb 14, 2003 3.370 3.419 3.333 3.413 2,473,702 +0.05(+1.34%)
Feb 13, 2003 3.376 3.392 3.277 3.367 3,255,796 -0.01(-0.24%)
Feb 12, 2003 3.462 3.470 3.363 3.376 2,354,093 -0.07(-1.96%)
Feb 11, 2003 3.462 3.486 3.429 3.443 3,582,400 +0.01(+0.18%)
Feb 10, 2003 3.394 3.462 3.394 3.437 2,759,786 +0.04(+1.27%)
Feb 07, 2003 3.462 3.466 3.370 3.394 2,704,620 -0.07(-1.95%)
Feb 06, 2003 3.458 3.480 3.402 3.462 5,852,524 +0.00(+0.12%)
Feb 05, 2003 3.503 3.519 3.456 3.458 2,415,118 -0.04(-1.06%)
Feb 04, 2003 3.533 3.533 3.492 3.494 8,805,637 -0.03(-0.93%)
Feb 03, 2003 3.533 3.540 3.513 3.527 3,023,901 +0.01(+0.41%)
Jan 31, 2003 3.482 3.525 3.482 3.513 6,297,273 +0.01(+0.29%)
Jan 30, 2003 3.505 3.538 3.503 3.503 10,108,151 -0.04(-1.04%)
Jan 29, 2003 3.513 3.552 3.499 3.540 6,230,878 +0.01(+0.17%)
Jan 28, 2003 3.484 3.558 3.482 3.533 12,786,408 +0.06(+1.77%)
Jan 27, 2003 3.480 3.482 3.431 3.472 9,154,699 -0.01(-0.41%)
Jan 24, 2003 3.511 3.511 3.484 3.486 8,934,033 -0.03(-0.99%)
Jan 23, 2003 3.564 3.574 3.503 3.521 48,863,792 +0.00(+0.00%)
Jan 22, 2003 3.497 3.583 3.462 3.521 17,519,980 +0.02(+0.70%)
Jan 21, 2003 3.546 3.546 3.443 3.497 7,366,427 -0.05(-1.33%)
Jan 17, 2003 3.624 3.624 3.519 3.544 4,867,339 -0.08(-2.15%)
Jan 16, 2003 3.687 3.687 3.605 3.621 4,052,536 -0.05(-1.28%)
Jan 15, 2003 3.728 3.742 3.667 3.669 3,512,100 -0.06(-1.59%)
Jan 14, 2003 3.771 3.771 3.695 3.728 3,291,434 -0.04(-1.14%)
Jan 13, 2003 3.810 3.810 3.667 3.771 4,884,426 -0.05(-1.18%)
Jan 10, 2003 3.892 3.894 3.732 3.816 8,417,031 -0.08(-2.00%)
Jan 09, 2003 4.000 4.056 3.871 3.894 2,916,498 -0.13(-3.16%)
Jan 08, 2003 4.048 4.048 3.966 4.021 1,397,224 -0.00(-0.05%)
Jan 07, 2003 4.097 4.097 3.945 4.023 919,766 -0.07(-1.60%)
Jan 06, 2003 3.994 4.138 3.994 4.088 996,901 +0.10(+2.52%)
Jan 03, 2003 3.992 4.007 3.966 3.988 646,863 -0.00(-0.10%)
Jan 02, 2003 3.943 3.992 3.906 3.992 1,326,435 +0.06(+1.51%)
Dec 31, 2002 3.902 3.949 3.871 3.933 1,426,516 +0.03(+0.79%)
Dec 30, 2002 3.947 3.953 3.886 3.902 1,136,038 -0.04(-1.09%)
Dec 27, 2002 3.949 4.025 3.945 3.945 631,240 -0.06(-1.58%)
Dec 26, 2002 3.994 4.037 3.976 4.009 498,450 +0.01(+0.36%)
Dec 24, 2002 3.986 4.009 3.959 3.994 519,443 +0.01(+0.26%)
Dec 23, 2002 3.953 3.986 3.933 3.984 794,299 +0.03(+0.78%)
Dec 20, 2002 3.927 3.959 3.925 3.953 1,177,534 +0.03(+0.89%)
Dec 19, 2002 3.880 3.923 3.880 3.918 1,118,951 +0.04(+1.06%)
Dec 18, 2002 3.916 3.916 3.861 3.878 788,440 -0.05(-1.35%)
Dec 17, 2002 3.912 3.943 3.912 3.931 776,723 -0.02(-0.41%)
Dec 16, 2002 3.918 3.959 3.918 3.947 1,200,968 +0.05(+1.31%)
Dec 13, 2002 3.937 3.970 3.892 3.896 703,494 -0.05(-1.30%)
Dec 12, 2002 3.912 3.962 3.894 3.947 433,520 +0.03(+0.84%)
Dec 11, 2002 3.871 3.941 3.861 3.914 588,767 +0.05(+1.38%)
Dec 10, 2002 3.869 3.892 3.826 3.861 660,532 -0.01(-0.26%)
Dec 09, 2002 3.892 3.894 3.835 3.871 697,635 -0.01(-0.16%)
Dec 06, 2002 3.871 3.912 3.837 3.878 478,434 -0.03(-0.89%)
Dec 05, 2002 3.953 3.953 3.884 3.912 2,661,170 -0.02(-0.42%)
Dec 04, 2002 3.994 4.015 3.925 3.929 1,673,056 -0.06(-1.44%)
Dec 03, 2002 3.841 4.000 3.841 3.986 1,244,418 +0.15(+3.79%)
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.