OKE

ONEOK Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
ONEOK Inc OKE NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
1.13 1.97% 58.60 09:41:41
Open Price Low Price High Price Close Price Prev Close
58.38 58.15 58.73 57.47
more quote information »

OKE Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week53.6758.9752.1155.183,230,0904.939.19%
1 Month53.9458.9751.7054.222,441,2704.668.64%
3 Months57.3658.9748.5153.352,322,9581.242.16%
6 Months50.9058.9748.5153.292,584,4597.7015.13%
1 Year25.4958.9724.5644.043,134,14233.11129.89%
3 Years68.7078.4812.1645.653,386,354-10.10-14.7%
5 Years48.1478.4812.1649.012,953,46410.4621.73%

OKE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 24 2021 57.47 0.01 0.02% 57.11 57.735 56.82 3,197,616
Sep 23 2021 57.46 2.61 4.76% 55.90 57.67 55.43 3,548,485
Sep 22 2021 54.85 1.54 2.89% 54.05 55.39 54.05 2,257,587
Sep 21 2021 53.31 0.32 0.6% 53.80 54.08 52.85 2,838,475
Sep 20 2021 52.99 -2.18 -3.95% 53.67 53.67 52.11 4,308,287
Sep 17 2021 55.17 -0.40 -0.72% 55.39 55.95 54.93 4,598,640
Sep 16 2021 55.57 -0.14 -0.25% 55.65 56.07 55.00 2,389,740
Sep 15 2021 55.71 2.66 5.01% 53.31 55.73 53.24 3,783,123
Sep 14 2021 53.05 -0.36 -0.67% 53.89 53.89 52.69 1,748,017
Sep 13 2021 53.41 0.92 1.75% 53.19 54.00 53.02 2,243,498
Sep 10 2021 52.49 0.09 0.17% 52.86 53.20 52.40 1,563,129
Sep 09 2021 52.40 0.04 0.08% 52.15 53.08 51.70 1,545,524
Sep 08 2021 52.36 -0.11 -0.21% 52.70 53.28 52.17 1,449,888
Sep 07 2021 52.47 -0.70 -1.32% 52.84 53.47 52.32 1,982,827
Sep 03 2021 53.17 -0.12 -0.23% 53.35 53.69 52.8378 1,207,497
Sep 02 2021 53.29 1.21 2.32% 52.48 53.42 52.44 1,557,095
Sep 01 2021 52.08 -0.44 -0.84% 52.39 52.675 52.04 1,642,220
Aug 31 2021 52.52 -0.52 -0.98% 52.80 53.10 52.36 2,945,491
Aug 30 2021 53.04 -0.80 -1.49% 53.94 54.05 53.02 1,576,997
Aug 27 2021 53.84 1.29 2.45% 53.11 54.24 53.00 1,726,179
See More Historical Prices »


Your Recent History
NYSE
OKE
ONEOK
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.