ONEOK Inc (OKE) Historical Stock Data
79.63 ↑1.75 (2.25%)
As of April 19, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, OKE is down -0.04% 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 |
|---|---|---|---|---|---|---|
| 2024-04-19 | 78.10 | 79.63 | ↑$1.53 (1.96%) | 77.92 | 79.95 | 3.04M |
| 2024-04-18 | 77.72 | 77.88 | ↑$0.16 (0.21%) | 77.38 | 78.22 | 2.31M |
| 2024-04-17 | 77.45 | 77.68 | ↑$0.23 (0.30%) | 77.01 | 78.20 | 2.65M |
| 2024-04-16 | 77.95 | 77.08 | ↓$0.87 (-1.12%) | 76.29 | 78.28 | 3.63M |
| 2024-04-15 | 79.26 | 77.85 | ↓$1.41 (-1.78%) | 77.55 | 79.64 | 2.72M |
| 2024-04-12 | 79.53 | 78.70 | ↓$0.83 (-1.04%) | 78.34 | 80.25 | 3.69M |
| 2024-04-11 | 79.31 | 79.34 | ↑$0.03 (0.04%) | 78.46 | 79.37 | 3.25M |
| 2024-04-10 | 79.29 | 79.06 | ↓$0.23 (-0.29%) | 78.55 | 79.50 | 3.40M |
| 2024-04-09 | 80.26 | 79.87 | ↓$0.39 (-0.49%) | 78.95 | 80.26 | 2.68M |
| 2024-04-08 | 79.95 | 79.98 | ↑$0.03 (0.04%) | 79.65 | 80.69 | 2.32M |
| 2024-04-05 | 79.25 | 79.65 | ↑$0.40 (0.50%) | 78.66 | 79.79 | 1.98M |
| 2024-04-04 | 80.45 | 79.22 | ↓$1.23 (-1.53%) | 79.02 | 80.81 | 3.10M |
| 2024-04-03 | 80.16 | 80.15 | ↓$0.01 (-0.01%) | 79.80 | 80.45 | 2.82M |
| 2024-04-02 | 79.95 | 80.00 | ↑$0.05 (0.06%) | 79.51 | 80.22 | 2.19M |
| 2024-04-01 | 80.20 | 79.71 | ↓$0.49 (-0.61%) | 79.32 | 80.20 | 1.66M |
| 2024-03-28 | 79.90 | 80.17 | ↑$0.27 (0.34%) | 79.51 | 80.53 | 3.07M |
| 2024-03-27 | 78.69 | 79.60 | ↑$0.91 (1.16%) | 78.62 | 79.61 | 3.38M |
| 2024-03-26 | 79.25 | 78.67 | ↓$0.58 (-0.73%) | 78.58 | 79.49 | 2.64M |
| 2024-03-25 | 79.30 | 79.32 | ↑$0.02 (0.03%) | 78.99 | 80.22 | 2.55M |
| 2024-03-22 | 79.67 | 79.03 | ↓$0.64 (-0.80%) | 78.95 | 79.78 | 2.41M |
| 2024-03-21 | 79.11 | 79.47 | ↑$0.36 (0.46%) | 78.83 | 79.89 | 2.79M |
| 2024-03-20 | 78.10 | 78.93 | ↑$0.83 (1.06%) | 78.03 | 79.19 | 1.87M |
| 2024-03-19 | 78.00 | 78.39 | ↑$0.39 (0.50%) | 77.69 | 78.62 | 2.09M |
| 2024-03-18 | 77.37 | 77.79 | ↑$0.42 (0.54%) | 76.94 | 77.89 | 2.31M |
| 2024-03-15 | 76.79 | 77.00 | ↑$0.21 (0.27%) | 76.79 | 77.91 | 9.52M |
| 2024-03-14 | 77.23 | 77.11 | ↓$0.12 (-0.16%) | 76.31 | 77.40 | 2.62M |
| 2024-03-13 | 78.05 | 77.12 | ↓$0.93 (-1.19%) | 77.04 | 78.37 | 2.60M |
| 2024-03-12 | 77.26 | 77.65 | ↑$0.39 (0.50%) | 77.04 | 77.76 | 2M |
| 2024-03-11 | 76.74 | 77.29 | ↑$0.55 (0.72%) | 76.73 | 77.53 | 2.36M |
| 2024-03-08 | 77.23 | 77.16 | ↓$0.07 (-0.09%) | 76.90 | 77.69 | 2.11M |
Create an account or log in to view more rows.
$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!!!
$OKE let’s go down baby 😉
$OKE rocket fuel tanks are full. Gonna shoot to the stars
$OKE might see a whole 1% green
$OKE low volume today isn’t necessarily a bad thing