ONEOK Inc (OKE)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.23 | 2.45432533568 | 90.86 | 95.26 | 90.26 | 2069553 | 93.5603531 | CS |
| 4 | 5.09 | 5.78409090909 | 88 | 95.26 | 87.34 | 2634689 | 91.45505957 | CS |
| 12 | 11.81 | 14.530019685 | 81.28 | 95.26 | 76.91 | 2530944 | 86.34652552 | CS |
| 26 | 14.99 | 19.1933418694 | 78.1 | 95.26 | 76.23 | 2562481 | 82.67509307 | CS |
| 52 | 25.39 | 37.5036927622 | 67.7 | 95.26 | 60.58 | 3446378 | 73.71949302 | CS |
| 156 | 39.42 | 73.4488541084 | 53.67 | 95.26 | 50.5 | 2945921 | 66.92332972 | CS |
| 260 | 17.75 | 23.5598619591 | 75.34 | 95.26 | 12.16 | 3351019 | 54.2254392 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726872000 | 93.97 | 0.2 | 0.21 | 93.24 | 94.52 | 93.05 | 6022939 |
| 1726785600 | 93.77 | -0.13 | -0.14 | 94.86 | 94.88 | 93.28 | 2082187 |
| 1726699200 | 93.9 | -0.76 | -0.80 | 94.55 | 95.26 | 93.85 | 1757031 |
| 1726612800 | 94.66 | 0.98 | 1.05 | 93.8905 | 94.95 | 93.85 | 2434818 |
| 1726526400 | 93.68 | 2.31 | 2.53 | 92.98 | 93.88 | 92.36 | 2256350 |
| 1726267200 | 91.37 | 0.87 | 0.96 | 90.86 | 91.39 | 90.26 | 1817378 |
| 1726180800 | 90.5 | 0.26 | 0.29 | 90.2 | 90.74 | 90.06 | 2307509 |
| 1726094400 | 90.24 | -1.48 | -1.61 | 91.44 | 91.545 | 89 | 3434552 |
| 1726008000 | 91.72 | -0.32 | -0.35 | 92.11 | 92.89 | 90.39 | 3375086 |
| 1725921600 | 92.04 | 0.98 | 1.08 | 91.56 | 92.765 | 90.9 | 2825457 |
| 1725662400 | 91.06 | -0.75 | -0.82 | 92.33 | 92.42 | 90.53 | 3166221 |
| 1725576000 | 91.81 | 0.49 | 0.54 | 91.58 | 92.4 | 91.23 | 2702441 |
| 1725489600 | 91.32 | -0.92 | -1.00 | 92.74 | 93 | 90.82 | 3158929 |
| 1725403200 | 92.24 | -0.12 | -0.13 | 92.425 | 92.835 | 91 | 3566515 |
| 1725057600 | 92.36 | 2.21 | 2.45 | 89.93 | 92.61 | 89.78 | 4921162 |
| 1724971200 | 90.15 | 1.94 | 2.20 | 88.41 | 90.66 | 88.2 | 4178562 |
| 1724884800 | 88.21 | -0.23 | -0.26 | 88.17 | 88.77 | 87.74 | 1670190 |
| 1724798400 | 88.44 | -0.16 | -0.18 | 88.42 | 88.775 | 88.11 | 1351046 |
| 1724712000 | 88.6 | 0.53 | 0.60 | 88.77 | 89.28 | 88.35 | 1497861 |
| 1724452800 | 88.07 | 0.57 | 0.65 | 88 | 88.19 | 87.34 | 1555801 |
| 1724366400 | 87.5 | 0.47 | 0.54 | 87.08 | 87.88 | 87.03 | 1694148 |
| 1724280000 | 87.03 | 0.44 | 0.51 | 87.13 | 87.46 | 86.68 | 1809507 |
| 1724193600 | 86.59 | -1.81 | -2.05 | 88.17 | 88.36 | 86.2 | 2219040 |
| 1724107200 | 88.4 | 0.94 | 1.07 | 87.5 | 88.68 | 87.4004 | 2074464 |
| 1723848000 | 87.46 | 0.49 | 0.56 | 86.645 | 87.7396 | 86.5 | 5514971 |
| 1723761600 | 86.97 | 0.63 | 0.73 | 87 | 87.14 | 86.03 | 2555275 |
| 1723675200 | 86.34 | 0.6 | 0.70 | 85.67 | 86.52 | 85.47 | 2156104 |
| 1723588800 | 85.74 | 0.56 | 0.66 | 85.09 | 86.005 | 84.57 | 2557676 |
| 1723502400 | 85.18 | 0.18 | 0.21 | 85.5 | 85.53 | 84.465 | 2101906 |
| 1723243200 | 85 | -0.33 | -0.39 | 85.33 | 85.44 | 84.24 | 2567655 |
| 1723156800 | 85.33 | 2.27 | 2.73 | 83.3 | 85.44 | 82.99 | 2771986 |
| 1723070400 | 83.06 | 0.74 | 0.90 | 83.53 | 84.92 | 82.97 | 3701508 |
| 1722984000 | 82.32 | 3.7 | 4.71 | 79.16 | 83.03 | 78.97 | 5484173 |
| 1722897600 | 78.62 | -1.55 | -1.93 | 78.0945 | 78.88 | 76.91 | 3383173 |
| 1722638400 | 80.17 | -1.89 | -2.30 | 81.01 | 81.15 | 78.95 | 3343457 |
| 1722552000 | 82.06 | -1.27 | -1.52 | 82.58 | 83.01 | 81.53 | 2089813 |
| 1722465600 | 83.33 | 0.54 | 0.65 | 83.67 | 84.02 | 82.86 | 3323442 |
| 1722379200 | 82.79 | 0.59 | 0.72 | 82.31 | 83.15 | 82.1 | 1988287 |
| 1722292800 | 82.2 | 0.18 | 0.22 | 82.23 | 82.34 | 81.07 | 2147475 |
| 1722033600 | 82.02 | 0.62 | 0.76 | 81.74 | 82.45 | 81.24 | 1826752 |
| 1721947200 | 81.4 | -0.76 | -0.93 | 82.02 | 82.13 | 81.295 | 2626667 |
| 1721860800 | 82.16 | -1.07 | -1.29 | 82.8578 | 83.42 | 82.1 | 2333380 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
