ONEOK Inc (OKE) Historical Stock Data
113.16 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, OKE is up 0.42% a day on average. There have been 18 days where ONEOK Inc closed green and 12 days where OKE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 113.80 | 113.16 | ↓$0.64 (-0.56%) | 112.28 | 114.33 | 2.51M |
| 2024-11-19 | 111.53 | 113.11 | ↑$1.58 (1.42%) | 111.22 | 113.23 | 3.24M |
| 2024-11-18 | 110.63 | 112.51 | ↑$1.88 (1.70%) | 110.23 | 112.93 | 3.64M |
| 2024-11-15 | 107.77 | 109.81 | ↑$2.04 (1.89%) | 107.55 | 110.05 | 3.50M |
| 2024-11-14 | 109.00 | 107.88 | ↓$1.12 (-1.03%) | 107.08 | 109.17 | 2.64M |
| 2024-11-13 | 108.45 | 108.17 | ↓$0.28 (-0.26%) | 107.46 | 108.83 | 4.37M |
| 2024-11-12 | 108.94 | 107.82 | ↓$1.12 (-1.03%) | 106.72 | 109.21 | 2.93M |
| 2024-11-11 | 107.84 | 109.04 | ↑$1.20 (1.11%) | 106.85 | 109.18 | 2.97M |
| 2024-11-08 | 104.50 | 107.16 | ↑$2.66 (2.55%) | 104.42 | 107.20 | 3.58M |
| 2024-11-07 | 102.18 | 104.14 | ↑$1.96 (1.92%) | 101.67 | 104.50 | 3.44M |
| 2024-11-06 | 101.07 | 102.20 | ↑$1.13 (1.12%) | 100.23 | 103.12 | 4.40M |
| 2024-11-05 | 96.00 | 98.61 | ↑$2.61 (2.72%) | 95.77 | 98.65 | 3.04M |
| 2024-11-04 | 93.68 | 95.64 | ↑$1.96 (2.09%) | 93.53 | 95.79 | 3.01M |
| 2024-11-01 | 96.66 | 93.36 | ↓$3.30 (-3.41%) | 92.83 | 96.69 | 3.17M |
| 2024-10-31 | 96.93 | 96.88 | ↓$0.05 (-0.05%) | 96.60 | 98.06 | 3.46M |
| 2024-10-30 | 95.60 | 96.16 | ↑$0.56 (0.59%) | 95.00 | 97.56 | 3.92M |
| 2024-10-29 | 95.88 | 95.55 | ↓$0.33 (-0.34%) | 94.96 | 95.95 | 2.90M |
| 2024-10-28 | 95.20 | 96.02 | ↑$0.82 (0.86%) | 95.00 | 96.15 | 2.44M |
| 2024-10-25 | 97.86 | 96.66 | ↓$1.20 (-1.23%) | 96.13 | 97.86 | 2.17M |
| 2024-10-24 | 97.27 | 97.42 | ↑$0.15 (0.15%) | 96.78 | 97.71 | 1.82M |
| 2024-10-23 | 96.99 | 96.76 | ↓$0.23 (-0.24%) | 96.46 | 97.98 | 1.84M |
| 2024-10-22 | 97.05 | 97.37 | ↑$0.32 (0.33%) | 96.87 | 97.74 | 1.92M |
| 2024-10-21 | 97.75 | 96.82 | ↓$0.93 (-0.95%) | 96.21 | 98.43 | 1.51M |
| 2024-10-18 | 96.64 | 97.23 | ↑$0.59 (0.61%) | 95.95 | 97.25 | 2.12M |
| 2024-10-17 | 96.00 | 96.44 | ↑$0.44 (0.46%) | 95.94 | 96.94 | 2.20M |
| 2024-10-16 | 95.32 | 95.65 | ↑$0.33 (0.35%) | 94.93 | 96.00 | 2.09M |
| 2024-10-15 | 95.87 | 94.98 | ↓$0.89 (-0.93%) | 94.53 | 96.25 | 3.08M |
| 2024-10-14 | 96.35 | 97.50 | ↑$1.15 (1.19%) | 96.05 | 98.01 | 1.96M |
| 2024-10-11 | 94.79 | 96.61 | ↑$1.82 (1.92%) | 94.67 | 96.64 | 4.03M |
| 2024-10-10 | 95.05 | 94.69 | ↓$0.36 (-0.38%) | 94.29 | 95.50 | 1.37M |
Create an account or log in to view more rows.
$OKE warming up
$OKE shorters eat my shit
$OKE we finna be at the top yo
$OKE run it!
$OKE looking good today??
$OKE see you on the moon
$OKE Like if you’re a bull
$OKE steady steady n hold
$OKE now is the time to slap that ask!!!
$OKE let’s go down baby 😉