ONEOK Inc (OKE) Historical Stock Data
100.08 ↑2.42 (2.48%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, OKE is down -0.32% a day on average. There have been 13 days where ONEOK Inc closed green and 17 days where OKE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 97.70 | 100.08 | ↑$2.38 (2.44%) | 97.22 | 100.52 | 8.59M |
| 2024-12-19 | 98.63 | 97.66 | ↓$0.97 (-0.98%) | 97.39 | 99.21 | 3.72M |
| 2024-12-18 | 101.42 | 97.64 | ↓$3.78 (-3.73%) | 97.59 | 101.51 | 3.85M |
| 2024-12-17 | 101.88 | 101.78 | ↓$0.10 (-0.10%) | 100.12 | 102.24 | 3.71M |
| 2024-12-16 | 103.96 | 102.85 | ↓$1.11 (-1.07%) | 102.34 | 104.05 | 2.96M |
| 2024-12-13 | 104.55 | 104.03 | ↓$0.52 (-0.50%) | 103.52 | 105.00 | 1.80M |
| 2024-12-12 | 104.20 | 104.47 | ↑$0.27 (0.26%) | 103.80 | 105.28 | 2.02M |
| 2024-12-11 | 105.10 | 104.33 | ↓$0.77 (-0.73%) | 104.15 | 105.88 | 2.68M |
| 2024-12-10 | 105.96 | 104.34 | ↓$1.62 (-1.53%) | 104.08 | 105.96 | 2.63M |
| 2024-12-09 | 109.44 | 105.12 | ↓$4.32 (-3.95%) | 104.82 | 109.51 | 3.09M |
| 2024-12-06 | 110.10 | 109.00 | ↓$1.10 (-1.00%) | 108.13 | 110.39 | 2.16M |
| 2024-12-05 | 109.09 | 110.12 | ↑$1.03 (0.94%) | 108.85 | 110.70 | 2.18M |
| 2024-12-04 | 110.29 | 108.74 | ↓$1.55 (-1.41%) | 107.71 | 110.29 | 3.06M |
| 2024-12-03 | 110.90 | 110.51 | ↓$0.39 (-0.35%) | 110.02 | 111.55 | 2.52M |
| 2024-12-02 | 113.63 | 110.44 | ↓$3.19 (-2.81%) | 109.80 | 113.63 | 3.32M |
| 2024-11-29 | 113.26 | 113.60 | ↑$0.34 (0.30%) | 112.92 | 114.27 | 1.70M |
| 2024-11-27 | 112.59 | 112.59 | ↑$0.00 (0.00%) | 111.74 | 113.28 | 2.14M |
| 2024-11-26 | 112.45 | 113.45 | ↑$1.00 (0.89%) | 111.90 | 114.14 | 4.95M |
| 2024-11-25 | 117.00 | 111.52 | ↓$5.48 (-4.68%) | 108.87 | 117.55 | 10.53M |
| 2024-11-22 | 116.75 | 117.05 | ↑$0.30 (0.26%) | 116.60 | 118.07 | 3.66M |
| 2024-11-21 | 113.90 | 116.75 | ↑$2.85 (2.50%) | 113.82 | 117.24 | 3.10M |
| 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 |
Create an account or log in to view more rows.
$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
$OKE steady steady n hold
$OKE now is the time to slap that ask!!!