ONEOK Inc (OKE) Historical Stock Data
81.82 ↓4.41 (-5.11%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, OKE is down -0.01% a day on average. There have been 17 days where ONEOK Inc closed green and 13 days where OKE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-21 | 84.99 | 81.82 | ↓$3.17 (-3.73%) | 80.94 | 85.73 | 3.48M |
| 2025-04-17 | 86.02 | 86.23 | ↑$0.21 (0.24%) | 85.90 | 88.13 | 2.76M |
| 2025-04-16 | 84.31 | 84.80 | ↑$0.49 (0.58%) | 84.16 | 86.22 | 2.68M |
| 2025-04-15 | 83.69 | 84.16 | ↑$0.47 (0.56%) | 83.47 | 86.07 | 3.29M |
| 2025-04-14 | 84.50 | 83.38 | ↓$1.12 (-1.33%) | 82.31 | 84.90 | 3.24M |
| 2025-04-11 | 81.60 | 82.56 | ↑$0.96 (1.18%) | 78.82 | 82.91 | 3.78M |
| 2025-04-10 | 82.46 | 81.24 | ↓$1.22 (-1.48%) | 78.55 | 82.90 | 5.16M |
| 2025-04-09 | 77.44 | 84.86 | ↑$7.42 (9.58%) | 75.55 | 85.98 | 7.62M |
| 2025-04-08 | 83.88 | 78.71 | ↓$5.17 (-6.16%) | 77.27 | 84.50 | 6.62M |
| 2025-04-07 | 77.99 | 80.91 | ↑$2.92 (3.74%) | 75.48 | 83.85 | 11.18M |
| 2025-04-04 | 88.45 | 80.86 | ↓$7.59 (-8.58%) | 80.46 | 89.60 | 11.05M |
| 2025-04-03 | 95.82 | 92.70 | ↓$3.12 (-3.26%) | 92.52 | 97.41 | 5.85M |
| 2025-04-02 | 98.28 | 100.37 | ↑$2.09 (2.13%) | 98.21 | 100.57 | 2.15M |
| 2025-04-01 | 98.54 | 99.50 | ↑$0.96 (0.97%) | 97.63 | 99.70 | 2.04M |
| 2025-03-31 | 98.15 | 99.22 | ↑$1.07 (1.09%) | 97.97 | 99.71 | 3.72M |
| 2025-03-28 | 98.83 | 98.48 | ↓$0.35 (-0.35%) | 97.29 | 99.12 | 2.17M |
| 2025-03-27 | 101.27 | 98.68 | ↓$2.59 (-2.56%) | 98.23 | 101.27 | 2.85M |
| 2025-03-26 | 103.31 | 101.26 | ↓$2.05 (-1.98%) | 100.89 | 103.61 | 2.73M |
| 2025-03-25 | 102.84 | 102.38 | ↓$0.46 (-0.45%) | 102.18 | 103.64 | 2.67M |
| 2025-03-24 | 100.21 | 102.30 | ↑$2.09 (2.09%) | 99.77 | 102.73 | 3.28M |
| 2025-03-21 | 100.12 | 99.34 | ↓$0.78 (-0.78%) | 98.67 | 100.47 | 9.38M |
| 2025-03-20 | 99.61 | 100.65 | ↑$1.04 (1.04%) | 99.09 | 100.96 | 2.75M |
| 2025-03-19 | 98.55 | 100.05 | ↑$1.50 (1.52%) | 98.35 | 100.89 | 3.15M |
| 2025-03-18 | 99.14 | 98.01 | ↓$1.13 (-1.14%) | 97.68 | 99.72 | 2.73M |
| 2025-03-17 | 96.30 | 98.44 | ↑$2.14 (2.22%) | 96.18 | 99.46 | 2.88M |
| 2025-03-14 | 94.44 | 96.43 | ↑$1.99 (2.11%) | 93.90 | 96.88 | 2.94M |
| 2025-03-13 | 93.04 | 93.50 | ↑$0.46 (0.49%) | 92.60 | 94.72 | 4.15M |
| 2025-03-12 | 93.80 | 92.97 | ↓$0.83 (-0.88%) | 92.78 | 94.80 | 3.19M |
| 2025-03-11 | 91.71 | 92.62 | ↑$0.91 (0.99%) | 91.54 | 93.63 | 5.92M |
| 2025-03-10 | 89.79 | 91.42 | ↑$1.63 (1.82%) | 88.47 | 92.59 | 6M |
Create an account or log in to view more rows.
$OKE longer we hold
more pressure on the shorts
$OKE what V recovery or fake pump
$OKE volume = money
$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