ONEOK Inc (OKE)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.44 | -1.70072044408 | 84.67 | 86.2 | 82.58 | 2927248 | 84.10351153 | CS |
| 4 | 2.32 | 2.86738351254 | 80.91 | 86.2 | 80.37 | 2049968 | 83.06451302 | CS |
| 12 | 2.87 | 3.57142857143 | 80.36 | 86.2 | 76.23 | 2445476 | 80.661476 | CS |
| 26 | 14.03 | 20.274566474 | 69.2 | 86.2 | 67.05 | 2691732 | 77.54220748 | CS |
| 52 | 16.47 | 24.6704613541 | 66.76 | 86.2 | 60.58 | 3488878 | 70.89377943 | CS |
| 156 | 30.36 | 57.4238698695 | 52.87 | 86.2 | 48.51 | 2921326 | 65.30223528 | CS |
| 260 | 14.17 | 20.518389806 | 69.06 | 86.2 | 12.16 | 3333003 | 53.66630806 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774400 | 83.23 | -1.06 | -1.26 | 84.15 | 84.6 | 83.05 | 2325512 |
| 1721688000 | 84.29 | 0.82 | 0.98 | 83.47 | 84.46 | 83.02 | 1903524 |
| 1721428800 | 83.47 | 0.03 | 0.04 | 83.58 | 84.77 | 83.3 | 2941697 |
| 1721342400 | 83.44 | -1.93 | -2.26 | 84.8 | 84.8 | 82.58 | 4857888 |
| 1721256000 | 85.37 | 0.31 | 0.36 | 85.3 | 86.2 | 85.08 | 2108383 |
| 1721169600 | 85.06 | 0.38 | 0.45 | 84.67 | 85.15 | 84.28 | 1562171 |
| 1721083200 | 84.68 | 0.02 | 0.02 | 85 | 85.77 | 84.59 | 2057682 |
| 1720824000 | 84.66 | 1.76 | 2.12 | 83.5 | 84.84 | 83.185 | 2202810 |
| 1720737600 | 82.9 | 0.58 | 0.70 | 82.25 | 83.3376 | 81.99 | 1436813 |
| 1720651200 | 82.32 | -0.1 | -0.12 | 82.12 | 82.39 | 81.79 | 1395253 |
| 1720564800 | 82.42 | 0.42 | 0.51 | 81.82 | 82.855 | 81.71 | 1584818 |
| 1720478400 | 82 | -0.25 | -0.30 | 82.12 | 82.695 | 81.92 | 1407732 |
| 1720219200 | 82.25 | -0.55 | -0.66 | 82.68 | 82.74 | 81.89 | 1314808 |
| 1720040640 | 82.8 | 0.47 | 0.57 | 82.23 | 83.25 | 82.1 | 1564906 |
| 1719960000 | 82.33 | 0.61 | 0.75 | 82.34 | 82.66 | 81.725 | 1836056 |
| 1719873600 | 81.72 | 0.17 | 0.21 | 81.75 | 81.95 | 80.95 | 1708570 |
| 1719614400 | 81.55 | 0.8 | 0.99 | 81.28 | 81.64 | 80.64 | 4256154 |
| 1719528000 | 80.75 | 0.22 | 0.27 | 80.78 | 81.14 | 80.37 | 1578861 |
| 1719441600 | 80.53 | -0.49 | -0.60 | 81.1 | 81.205 | 80.43 | 1988560 |
| 1719355200 | 81.02 | 0.13 | 0.16 | 80.91 | 81.1 | 80.55 | 2162728 |
| 1719268800 | 80.89 | 1.01 | 1.26 | 79.88 | 81.35 | 79.88 | 2303437 |
| 1719009600 | 79.88 | -1.17 | -1.44 | 81.41 | 81.48 | 79.59 | 6813509 |
| 1718923200 | 81.05 | 0.99 | 1.24 | 79.98 | 81.29 | 79.795 | 2940240 |
| 1718750400 | 80.06 | 1.01 | 1.28 | 79.2 | 80.37 | 79.085 | 2250867 |
| 1718664000 | 79.05 | 0.95 | 1.22 | 78.12 | 79.53 | 77.82 | 2305638 |
| 1718404800 | 78.1 | -0.66 | -0.84 | 78.52 | 78.78 | 77.82 | 2508583 |
| 1718318400 | 78.76 | -1.43 | -1.78 | 79.75 | 80.1 | 78.6 | 3062858 |
| 1718232000 | 80.19 | 0.55 | 0.69 | 80.08 | 80.56 | 79.83 | 1967300 |
| 1718145600 | 79.64 | -0.38 | -0.47 | 79.57 | 79.935 | 78.79 | 2220005 |
| 1718059200 | 80.02 | 1.37 | 1.74 | 78.92 | 80.33 | 78.69 | 2588718 |
| 1717800000 | 78.65 | -0.3 | -0.38 | 78 | 79.07 | 77.8 | 2484891 |
| 1717713600 | 78.95 | -0.21 | -0.27 | 78.99 | 79.31 | 78.37 | 2644676 |
| 1717627200 | 79.16 | 0.12 | 0.15 | 79.17 | 79.34 | 78.41 | 2675377 |
| 1717540800 | 79.04 | -0.5 | -0.63 | 78.75 | 79.135 | 77.88 | 3095950 |
| 1717454400 | 79.54 | -1.46 | -1.80 | 80.76 | 80.95 | 78.685 | 2998558 |
| 1717195200 | 81 | 1.06 | 1.33 | 79.95 | 81.07 | 79.94 | 5169556 |
| 1717108800 | 79.94 | 0.35 | 0.44 | 79.58 | 80.22 | 79.575 | 1961735 |
| 1717022400 | 79.59 | -1.37 | -1.69 | 80.75 | 80.75 | 79.39 | 2683418 |
| 1716936000 | 80.96 | 0.11 | 0.14 | 81 | 81.5 | 80.62 | 2634417 |
| 1716590400 | 80.85 | 0.66 | 0.82 | 80.59 | 81.116 | 80.554 | 1439590 |
| 1716504000 | 80.19 | -1.47 | -1.80 | 81.77 | 81.97 | 80.17 | 2047584 |
| 1716417600 | 81.66 | -1.35 | -1.63 | 82.72 | 82.72 | 81.25 | 1914746 |
| 1716331200 | 83.01 | 0.3 | 0.36 | 82.71 | 83.31 | 82.49 | 1462586 |
| 1716244800 | 82.71 | 0.08 | 0.10 | 83 | 83.09 | 82.45 | 1682796 |
| 1715985600 | 82.63 | 0.39 | 0.47 | 82.62 | 83.0499 | 81.88 | 2176142 |
| 1715899200 | 82.24 | 0.63 | 0.77 | 81.5 | 82.82 | 81.5 | 2010018 |
| 1715812800 | 81.61 | -0.07 | -0.09 | 81.72 | 82.27 | 81.27 | 2535198 |
| 1715726400 | 81.68 | 1.08 | 1.34 | 80.62 | 81.7999 | 80.43 | 2366119 |
| 1715640000 | 80.6 | 0.53 | 0.66 | 80.25 | 81.11 | 80.155 | 2577061 |
| 1715380800 | 80.07 | 0.04 | 0.05 | 80.4 | 80.67 | 79.63 | 1687774 |
| 1715294400 | 80.03 | 0.89 | 1.12 | 79.23 | 80.05 | 79.065 | 1834067 |
| 1715208000 | 79.14 | 0.77 | 0.98 | 78.03 | 79.31 | 77.64 | 2228199 |
| 1715121600 | 78.37 | 0.3 | 0.38 | 78.52 | 79.01 | 78.25 | 2365799 |
| 1715035200 | 78.07 | 0.84 | 1.09 | 77.62 | 78.59 | 77.37 | 2390726 |
| 1714776000 | 77.23 | 0.28 | 0.36 | 77.03 | 77.34 | 76.23 | 2235558 |
| 1714689600 | 76.95 | 0.03 | 0.04 | 77.98 | 78.19 | 76.655 | 2663724 |
| 1714603200 | 76.92 | -2.2 | -2.78 | 77.59 | 78.995 | 76.57 | 4848337 |
| 1714516800 | 79.12 | -2.3 | -2.82 | 80.36 | 80.5 | 78.835 | 4163725 |
| 1714430400 | 81.42 | 0.36 | 0.44 | 80.84 | 81.44 | 80.84 | 2813208 |
| 1714171200 | 81.06 | -0.32 | -0.39 | 81.3 | 81.405 | 80.59 | 1555043 |
| 1714084800 | 81.38 | 0.43 | 0.53 | 80.72 | 81.81 | 80.28 | 2035840 |
| 1713998400 | 80.95 | 0.6 | 0.75 | 80 | 81.12 | 79.56 | 1862773 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
