Dark

OKE
Oneok, Inc.
stock NYSE

At Close

Jul 25, 2025 3:59:50 PM EDT

81.58USD-0.524%(-0.43)3,124,122

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 25, 2025 9:17:30 AM EDT

82.43USD+0.512%(+0.42)400

After-hours

Jul 25, 2025 4:29:30 PM EDT

81.61USD+0.037%(+0.03)6,039

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-25	82.0200	82.210800	81.2900	81.5400	-0.573%	3,124,122	0.000%
2025-07-24	81.5400	82.626000	81.3300	82.0100	+0.416%	3,424,225	-0.573%
2025-07-23	81.1300	81.830000	80.7400	81.6700	+1.152%	2,658,260	-0.159%
2025-07-22	80.4000	81.430000	79.9203	80.7400	+0.448%	3,029,716	+0.991%
2025-07-21	83.4500	83.490000	80.2400	80.3800	-3.505%	3,683,674	+1.443%
2025-07-18	81.9100	83.910000	81.6400	83.3000	+2.536%	4,554,053	-2.113%
2025-07-17	79.3600	81.370000	79.1000	81.2400	+2.615%	3,352,595	+0.369%
2025-07-16	79.9000	80.200000	78.9500	79.1700	-0.963%	3,481,922	+2.994%
2025-07-15	81.7700	81.780000	79.7400	79.9400	-2.010%	2,566,239	+2.002%
2025-07-14	81.1800	81.680000	80.7200	81.5800	+0.295%	2,586,400	-0.049%
2025-07-11	80.5600	81.440000	80.4350	81.3400	+0.531%	2,315,938	+0.246%
2025-07-10	80.6100	81.090000	80.0700	80.9100	-0.308%	2,667,055	+0.779%
2025-07-09	81.9900	82.000000	80.7473	81.1600	-0.539%	3,242,946	+0.468%
2025-07-08	80.0750	81.645000	79.6910	81.6000	+1.784%	4,188,313	-0.074%
2025-07-07	81.1200	81.720000	79.1750	80.1700	-2.398%	3,928,953	+1.709%
2025-07-03	82.4000	82.790000	81.7746	82.1400	0.000%	1,757,599	-0.730%
2025-07-02	82.0000	82.140000	80.3800	82.1400	+1.420%	3,056,022	-0.730%
2025-07-01	81.6300	81.630000	80.0500	80.9900	-0.784%	3,969,640	+0.679%
2025-06-30	81.3000	81.890000	80.7800	81.6300	+0.468%	2,863,736	-0.110%
2025-06-27	81.1900	82.015000	80.6650	81.2500	-0.086%	3,206,238	+0.357%
2025-06-26	80.0000	81.350000	79.7000	81.3200	+1.409%	3,336,044	+0.271%
2025-06-25	80.5000	80.680000	79.3550	80.1900	-0.459%	3,101,215	+1.684%
2025-06-24	79.2300	80.900000	79.0900	80.5600	+0.889%	3,257,376	+1.216%
2025-06-23	83.0300	83.440000	79.2351	79.8500	-3.059%	4,196,052	+2.116%
2025-06-20	81.8900	82.660000	81.6159	82.3700	+1.478%	7,507,710	-1.008%
2025-06-18	81.6200	82.080000	80.5100	81.1700	-0.234%	3,660,644	+0.456%
2025-06-17	82.6800	83.200000	81.1700	81.3600	-0.962%	3,513,964	+0.221%
2025-06-16	83.4800	84.090000	81.2600	82.1500	-1.910%	5,530,061	-0.743%
2025-06-13	84.3000	85.150000	83.6000	83.7500	+1.331%	5,358,120	-2.639%
2025-06-12	82.8900	83.570000	82.4700	82.6500	-0.302%	4,512,587	-1.343%
2025-06-11	82.5700	83.560000	81.8900	82.9000	+1.444%	4,631,950	-1.641%
2025-06-10	81.7900	82.439800	81.2600	81.7200	+0.740%	3,525,736	-0.220%
2025-06-09	82.0000	82.480000	80.6900	81.1200	-0.734%	4,771,162	+0.518%
2025-06-06	82.0100	82.535000	81.3100	81.7200	+0.653%	3,617,321	-0.220%
2025-06-05	81.3500	81.770000	80.2900	81.1900	+0.832%	5,371,623	+0.431%
2025-06-04	82.8900	83.870000	80.2600	80.5200	-3.268%	6,153,216	+1.267%
2025-06-03	82.6300	83.820000	81.6700	83.2400	+0.885%	3,902,052	-2.042%
2025-06-02	82.3300	82.750000	80.4600	82.5100	+2.066%	4,111,702	-1.176%
2025-05-30	79.8700	80.840000	79.0800	80.8400	+0.198%	8,053,619	+0.866%
2025-05-29	80.0000	80.700000	79.2400	80.6800	+0.112%	3,399,071	+1.066%
2025-05-28	82.3800	82.380000	80.4800	80.5900	-1.407%	3,571,121	+1.179%
2025-05-27	82.0000	82.100000	80.7600	81.7400	+0.739%	3,064,184	-0.245%
2025-05-23	80.3100	81.514100	80.3100	81.1400	-0.283%	2,115,578	+0.493%
2025-05-22	81.4000	81.850000	80.3100	81.3700	-0.562%	2,558,039	+0.209%
2025-05-21	83.1500	83.710000	81.7200	81.8300	-2.246%	2,725,416	-0.354%
2025-05-20	84.3600	84.710000	83.4650	83.7100	-1.204%	2,488,609	-2.592%
2025-05-19	84.0000	85.070000	83.7800	84.7300	-1.097%	2,320,855	-3.765%
2025-05-16	86.1900	86.430000	84.5900	85.6700	-0.418%	2,983,759	-4.821%
2025-05-15	85.2500	86.100000	84.7000	86.0300	-0.670%	3,368,059	-5.219%
2025-05-14	86.2350	86.730000	85.5000	86.6100	+0.116%	3,385,540	-5.854%
2025-05-13	85.3000	87.980000	84.9900	86.5100	+1.729%	3,357,973	-5.745%
2025-05-12	85.2900	86.750000	84.1700	85.0400	+3.329%	3,386,700	-4.116%
2025-05-09	83.5900	83.935000	82.0700	82.3000	+0.061%	2,885,339	-0.923%
2025-05-08	81.2500	83.030000	80.7700	82.2500	+2.492%	4,869,115	-0.863%
2025-05-07	79.4900	80.630000	79.0600	80.2500	+1.211%	3,285,167	+1.607%
2025-05-06	80.1000	80.450000	78.5700	79.2900	-1.073%	3,996,410	+2.838%
2025-05-05	81.2100	81.460000	79.2900	80.1500	-3.177%	3,588,954	+1.734%
2025-05-02	82.2000	83.180000	80.9400	82.7800	+2.286%	5,505,882	-1.498%
2025-05-01	81.2100	83.520000	80.5450	80.9300	-1.497%	5,276,002	+0.754%
2025-04-30	84.2500	84.375000	80.8000	82.1600	-6.488%	7,058,316	-0.755%
2025-04-29	87.1200	88.190000	86.5800	87.8600	-0.011%	3,491,256	-7.193%
2025-04-28	86.2200	88.145000	86.1500	87.8700	+1.807%	3,578,183	-7.204%
2025-04-25	85.5000	86.520000	85.5000	86.3100	+0.035%	1,831,805	-5.527%
2025-04-24	85.3200	86.885000	85.0200	86.2800	+1.914%	3,494,576	-5.494%
2025-04-23	85.2100	87.290000	84.0300	84.6600	+0.726%	4,243,347	-3.685%
2025-04-22	83.4700	84.439400	82.3000	84.0500	+2.725%	2,884,892	-2.986%
2025-04-21	84.9900	85.730000	80.9400	81.8200	-5.114%	3,477,331	-0.342%
2025-04-17	86.0200	88.130000	85.8950	86.2300	+1.686%	2,758,018	-5.439%
2025-04-16	84.3100	86.220000	84.1600	84.8000	+0.760%	2,675,742	-3.844%
2025-04-15	83.6900	86.066000	83.4700	84.1600	+0.935%	3,286,347	-3.113%
2025-04-14	84.5000	84.899600	82.3100	83.3800	+0.993%	3,239,382	-2.207%
2025-04-11	81.6000	82.910000	78.8200	82.5600	+1.625%	3,777,807	-1.235%
2025-04-10	82.4600	82.900000	78.5500	81.2400	-4.266%	5,158,846	+0.369%
2025-04-09	77.4400	85.980000	75.5500	84.8600	+7.813%	7,617,129	-3.912%
2025-04-08	83.8800	84.500000	77.2700	78.7100	-2.719%	6,621,847	+3.595%
2025-04-07	77.9900	83.850000	75.4750	80.9100	+0.062%	11,180,957	+0.779%
2025-04-04	88.4500	89.599900	80.4600	80.8600	-12.772%	11,054,341	+0.841%
2025-04-03	95.8200	97.410000	92.5200	92.7000	-7.642%	5,845,681	-12.039%
2025-04-02	98.2800	100.565000	98.2100	100.3700	+0.874%	2,150,382	-18.761%
2025-04-01	98.5400	99.700000	97.6300	99.5000	+0.282%	2,037,332	-18.050%
2025-03-31	98.1500	99.710000	97.9650	99.2200	+0.751%	3,715,329	-17.819%
2025-03-28	98.8300	99.120000	97.2900	98.4800	-0.203%	2,167,807	-17.201%
2025-03-27	101.2700	101.270000	98.2300	98.6800	-2.548%	2,849,653	-17.369%
2025-03-26	103.3100	103.610000	100.8900	101.2600	-1.094%	2,664,973	-19.475%
2025-03-25	102.8400	103.640000	102.1800	102.3800	+0.078%	2,614,166	-20.356%
2025-03-24	100.2100	102.730000	99.7700	102.3000	+2.980%	2,868,658	-20.293%
2025-03-21	100.1200	100.470000	98.6700	99.3400	-1.302%	8,600,488	-17.918%
2025-03-20	99.6100	100.960000	99.0900	100.6500	+0.600%	2,570,824	-18.987%
2025-03-19	98.5500	100.890000	98.3450	100.0500	+2.081%	3,004,695	-18.501%
2025-03-18	99.1400	99.720000	97.6761	98.0100	-0.437%	2,539,231	-16.804%
2025-03-17	96.3000	99.460000	96.1750	98.4400	+2.084%	2,634,447	-17.168%
2025-03-14	94.4400	96.880000	93.9000	96.4300	+3.134%	2,701,042	-15.441%
2025-03-13	93.0400	94.720000	92.6000	93.5000	+0.570%	3,863,909	-12.791%
2025-03-12	93.8000	94.800000	92.7800	92.9700	+0.378%	3,079,269	-12.294%
2025-03-11	91.7100	93.630000	91.5400	92.6200	+1.313%	5,342,644	-11.963%
2025-03-10	89.7900	92.590000	88.4700	91.4200	+2.065%	5,721,967	-10.807%
2025-03-07	89.6900	90.480000	87.3550	89.5700	-0.189%	3,836,865	-8.965%
2025-03-06	91.0000	91.383140	88.5658	89.7400	-2.318%	4,442,847	-9.138%
2025-03-05	92.5600	93.500000	90.4100	91.8700	-2.047%	4,191,255	-11.244%
2025-03-04	95.1600	95.759900	92.6400	93.7900	-3.069%	4,098,469	-13.061%
2025-03-03	100.3900	101.480000	96.0000	96.7600	-3.616%	3,463,339	-15.730%
2025-02-28	97.0500	100.440000	96.9742	100.3900	+3.880%	6,045,731	-18.777%
2025-02-27	95.9800	97.690000	95.1493	96.6400	+0.919%	3,105,463	-15.625%
2025-02-26	95.2100	96.320000	94.4000	95.7600	-0.010%	3,029,441	-14.850%
2025-02-25	98.1600	98.880000	92.3600	95.7700	-2.395%	6,548,245	-14.859%
2025-02-24	98.7100	99.930000	97.3000	98.1200	+0.020%	3,962,455	-16.898%
2025-02-21	97.9600	99.460000	97.3200	98.1000	-0.537%	3,827,127	-16.881%
2025-02-20	98.8100	98.890000	96.6000	98.6300	-0.575%	2,883,381	-17.327%
2025-02-19	98.5100	100.010000	98.2700	99.2000	+0.568%	2,536,584	-17.802%
2025-02-18	97.9900	99.250000	97.0400	98.6400	+0.807%	3,079,622	-17.336%
2025-02-14	99.1000	99.690000	97.8100	97.8500	-1.132%	2,727,183	-16.668%
2025-02-13	97.4900	99.200000	97.0860	98.9700	+1.383%	3,927,261	-17.611%
2025-02-12	97.4600	100.050000	97.2700	97.6200	-1.324%	3,642,343	-16.472%
2025-02-11	98.4100	99.790000	97.4400	98.9300	+0.243%	3,302,650	-17.578%
2025-02-10	97.2500	100.052800	96.8700	98.6900	+3.006%	4,656,518	-17.378%
2025-02-07	95.7500	96.350000	94.7700	95.8100	-0.010%	3,288,868	-14.894%
2025-02-06	97.9700	98.255000	95.1100	95.8200	-2.135%	3,921,336	-14.903%
2025-02-05	97.7700	98.600000	97.0400	97.9100	+0.917%	3,590,770	-16.719%
2025-02-04	99.0000	99.250000	96.7301	97.0200	-0.625%	4,069,876	-15.955%
2025-02-03	95.2100	98.150000	94.5747	97.6300	+0.473%	4,358,202	-16.481%
2025-01-31	99.9500	101.450000	96.8200	97.1700	-2.704%	5,815,140	-16.085%
2025-01-30	101.3500	101.575000	99.6100	99.8700	-0.508%	15,572,378	-18.354%
2025-01-29	100.6700	102.250000	99.5250	100.3800	-0.219%	5,014,461	-18.769%
2025-01-28	100.9900	101.355000	99.5200	100.6000	+0.149%	4,421,463	-18.946%
2025-01-27	102.9500	103.180000	99.5300	100.4500	-3.903%	5,209,355	-18.825%
2025-01-24	104.7500	105.860000	104.1300	104.5300	-0.343%	2,965,105	-21.994%
2025-01-23	107.1700	107.500000	103.7800	104.8900	-1.326%	3,014,720	-22.261%
2025-01-22	110.6100	110.620000	105.9800	106.3000	-3.232%	2,630,395	-23.293%
2025-01-21	108.8000	111.020000	108.8000	109.8500	+0.817%	2,910,857	-25.772%
2025-01-17	108.5700	110.030000	107.7000	108.9600	+0.276%	3,024,065	-25.165%
2025-01-16	106.9700	108.680000	106.7200	108.6600	+1.665%	2,786,264	-24.959%
2025-01-15	107.2200	107.470000	105.9500	106.8800	+0.792%	2,682,346	-23.709%
2025-01-14	104.1500	107.170000	103.9475	106.0400	+1.981%	2,520,007	-23.104%
2025-01-13	101.9000	104.390000	101.2450	103.9800	+2.192%	3,423,733	-21.581%
2025-01-10	102.8500	103.570000	100.9100	101.7500	-1.070%	2,950,160	-19.862%
2025-01-08	101.3200	103.190000	101.1664	102.8500	+1.220%	2,429,585	-20.719%
2025-01-07	102.0200	102.660000	101.0000	101.6100	-0.010%	2,003,502	-19.752%
2025-01-06	103.5000	103.740000	101.1250	101.6200	-1.244%	2,908,348	-19.760%
2025-01-03	102.4800	103.770000	102.2300	102.9000	+1.110%	2,316,477	-20.758%
2025-01-02	101.4800	102.440000	100.8200	101.7700	+1.365%	2,436,464	-19.878%
2024-12-31	101.0000	101.430000	100.0400	100.4000	-0.377%	2,259,088	-18.785%
2024-12-30	100.7200	101.470000	99.5300	100.7800	-0.050%	1,996,087	-19.091%
2024-12-27	100.7900	101.510000	100.2100	100.8300	-0.415%	1,884,987	-19.131%
2024-12-26	101.9100	102.040000	100.7700	101.2500	-0.920%	1,917,646	-19.467%
2024-12-24	101.4600	102.310000	100.9200	102.1900	+1.208%	1,148,229	-20.207%
2024-12-23	99.6300	101.170000	98.6100	100.9700	+0.889%	2,152,197	-19.243%
2024-12-20	97.7000	100.520100	97.2200	100.0800	+2.478%	6,941,433	-18.525%
2024-12-19	98.6300	99.210000	97.3900	97.6600	+0.020%	3,568,875	-16.506%
2024-12-18	101.4200	101.510000	97.5900	97.6400	-4.068%	3,211,789	-16.489%
2024-12-17	101.8800	102.240000	100.1200	101.7800	-1.040%	3,514,982	-19.886%
2024-12-16	103.9600	104.050000	102.3350	102.8500	-1.134%	2,868,110	-20.719%
2024-12-13	104.5500	105.000000	103.5200	104.0300	-0.421%	1,720,370	-21.619%
2024-12-12	104.2000	105.280000	103.8000	104.4700	+0.134%	1,962,898	-21.949%
2024-12-11	105.1000	105.880000	104.1465	104.3300	-0.010%	2,449,506	-21.844%
2024-12-10	105.9600	105.960000	104.0800	104.3400	-0.742%	2,542,521	-21.852%
2024-12-09	109.4400	109.510000	104.8200	105.1200	-3.560%	2,915,031	-22.432%
2024-12-06	110.1000	110.390000	108.1300	109.0000	-1.017%	2,062,208	-25.193%
2024-12-05	109.0900	110.699800	108.8500	110.1200	+1.269%	2,092,305	-25.954%
2024-12-04	110.2900	110.290000	107.7100	108.7400	-1.602%	2,846,148	-25.014%
2024-12-03	110.9000	111.550000	110.0200	110.5100	+0.063%	2,325,871	-26.215%
2024-12-02	113.6300	113.630000	109.8000	110.4400	-2.782%	2,834,082	-26.168%
2024-11-29	113.2600	114.270000	112.9200	113.6000	+0.897%	1,390,241	-28.222%
2024-11-27	112.5900	113.280000	111.7400	112.5900	-0.758%	2,086,119	-27.578%
2024-11-26	112.4500	114.135000	111.9000	113.4500	+1.731%	4,657,779	-28.127%
2024-11-25	117.0000	117.550000	108.8700	111.5200	-4.724%	9,043,166	-26.883%
2024-11-22	116.7500	118.070000	116.6000	117.0500	+0.257%	3,231,927	-30.337%
2024-11-21	113.9000	117.240000	113.8200	116.7500	+3.172%	3,035,432	-30.158%
2024-11-20	113.8000	114.330000	112.2750	113.1600	+0.044%	2,344,085	-27.943%
2024-11-19	111.5300	113.230000	111.2200	113.1100	+0.533%	3,166,449	-27.911%
2024-11-18	110.6300	112.930000	110.2300	112.5100	+2.459%	2,941,246	-27.526%
2024-11-15	107.7700	110.050000	107.5501	109.8100	+1.789%	3,378,967	-25.744%
2024-11-14	109.0000	109.170000	107.0750	107.8800	-0.268%	2,566,315	-24.416%
2024-11-13	108.4500	108.830000	107.4625	108.1700	+0.325%	4,266,671	-24.619%
2024-11-12	108.9400	109.210000	106.7200	107.8200	-1.119%	2,861,807	-24.374%
2024-11-11	107.8400	109.180000	106.8500	109.0400	+1.754%	2,918,031	-25.220%
2024-11-08	104.5000	107.195000	104.4200	107.1600	+2.900%	3,464,363	-23.908%
2024-11-07	102.1800	104.500000	101.6700	104.1400	+1.898%	3,306,870	-21.702%
2024-11-06	101.0700	103.120000	100.2300	102.2000	+3.641%	4,290,084	-20.215%
2024-11-05	96.0000	98.650000	95.7700	98.6100	+3.105%	2,915,903	-17.311%
2024-11-04	93.6800	95.785000	93.5300	95.6400	+2.442%	2,911,805	-14.743%
2024-11-01	96.6600	96.690000	92.8250	93.3600	-3.633%	3,012,988	-12.661%
2024-10-31	96.9300	98.060000	96.6001	96.8800	+0.749%	3,314,092	-15.834%
2024-10-30	95.6000	97.560000	95.0000	96.1600	+0.638%	3,636,426	-15.204%
2024-10-29	95.8800	95.950000	94.9600	95.5500	-0.489%	2,742,550	-14.662%
2024-10-28	95.2000	96.150000	95.0000	96.0200	-0.662%	2,297,937	-15.080%
2024-10-25	97.8600	97.860000	96.1300	96.6600	-0.780%	2,081,273	-15.642%
2024-10-24	97.2700	97.710000	96.7800	97.4200	+0.682%	1,647,537	-16.301%
2024-10-23	96.9900	97.980000	96.4600	96.7600	-0.626%	1,756,998	-15.730%
2024-10-22	97.0500	97.740000	96.8700	97.3700	+0.568%	1,846,899	-16.258%
2024-10-21	97.7500	98.427899	96.2100	96.8200	-0.422%	1,465,178	-15.782%
2024-10-18	96.6400	97.250000	95.9500	97.2300	+0.819%	2,026,347	-16.137%
2024-10-17	96.0000	96.940000	95.9400	96.4400	+0.826%	2,113,342	-15.450%
2024-10-16	95.3200	95.998000	94.9300	95.6500	+0.705%	1,976,200	-14.752%
2024-10-15	95.8700	96.250000	94.5300	94.9800	-2.585%	3,031,404	-14.150%
2024-10-14	96.3500	98.010000	96.0500	97.5000	+0.921%	1,938,425	-16.369%
2024-10-11	94.7900	96.640000	94.6700	96.6100	+2.028%	3,813,614	-15.599%
2024-10-10	95.0500	95.500000	94.2900	94.6900	-0.063%	1,335,103	-13.887%
2024-10-09	93.1700	94.889000	92.9500	94.7500	+1.229%	1,790,772	-13.942%
2024-10-08	94.5700	94.570000	92.9400	93.6000	-1.307%	2,032,284	-12.885%
2024-10-07	95.0800	95.590000	94.5700	94.8400	-0.410%	1,507,687	-14.024%
2024-10-04	95.4100	95.520000	94.5500	95.2300	+0.549%	1,816,884	-14.376%
2024-10-03	93.6200	95.120000	92.9700	94.7100	+1.403%	2,694,336	-13.906%
2024-10-02	92.9600	93.500000	91.8200	93.4000	+1.214%	2,318,115	-12.698%
2024-10-01	90.4500	92.770000	90.0000	92.2800	+1.262%	2,642,682	-11.638%
2024-09-30	90.4200	91.220000	89.4000	91.1300	+0.986%	2,346,244	-10.523%
2024-09-27	89.2000	90.650100	88.7400	90.2400	+1.223%	3,082,126	-9.641%
2024-09-26	92.7200	93.570000	88.8250	89.1500	-5.851%	5,653,276	-8.536%
2024-09-25	95.3100	95.660000	94.2050	94.6900	-0.567%	2,480,709	-13.887%
2024-09-24	95.8800	96.050000	94.8803	95.2300	-0.042%	1,707,354	-14.376%
2024-09-23	94.1800	95.380000	94.1350	95.2700	+1.383%	2,280,457	-14.412%
2024-09-20	93.2400	94.520000	93.0500	93.9700	+0.213%	5,535,235	-13.228%
2024-09-19	95.1800	95.280000	93.2800	93.7700	-0.138%	2,078,732	-13.043%
2024-09-18	94.7000	95.260000	93.8500	93.9000	-0.803%	1,779,196	-13.163%
2024-09-17	93.7000	94.950000	93.3700	94.6600	+1.046%	2,395,541	-13.860%
2024-09-16	92.8600	93.880000	92.3600	93.6800	+2.528%	2,226,674	-12.959%
2024-09-13	90.7500	91.390000	90.2600	91.3700	+0.961%	1,812,337	-10.758%
2024-09-12	90.5100	90.740000	90.0600	90.5000	+0.288%	2,179,730	-9.901%
2024-09-11	91.4400	91.545000	89.0000	90.2400	-1.614%	3,279,413	-9.641%
2024-09-10	92.0700	92.890000	90.3900	91.7200	-0.348%	3,353,382	-11.099%
2024-09-09	91.5600	92.765000	90.9000	92.0400	+1.076%	2,595,277	-11.408%
2024-09-06	91.8900	92.420000	90.5300	91.0600	-0.817%	2,833,324	-10.455%
2024-09-05	91.9200	92.400000	91.2300	91.8100	+0.537%	2,610,358	-11.186%
2024-09-04	92.7400	93.000000	90.8200	91.3200	-0.997%	3,043,153	-10.710%
2024-09-03	91.8100	92.835000	91.0000	92.2400	-0.130%	3,621,197	-11.600%
2024-08-30	89.9300	92.610000	89.7800	92.3600	+2.451%	4,763,678	-11.715%
2024-08-29	88.4100	90.660000	88.2000	90.1500	+2.199%	3,947,281	-9.551%
2024-08-28	88.1700	88.770000	87.7400	88.2100	-0.260%	1,411,394	-7.562%
2024-08-27	88.4200	88.775000	88.1100	88.4400	-0.181%	1,282,101	-7.802%
2024-08-26	88.7700	89.280000	88.3500	88.6000	+0.602%	1,415,972	-7.968%
2024-08-23	88.0000	88.190000	87.3400	88.0700	+0.651%	1,537,053	-7.415%
2024-08-22	87.0800	87.880000	87.0800	87.5000	+0.540%	1,611,553	-6.811%
2024-08-21	87.1300	87.460000	86.6800	87.0300	+0.508%	1,637,658	-6.308%
2024-08-20	88.1700	88.360000	86.2000	86.5900	-2.048%	2,097,202	-5.832%
2024-08-19	87.5000	88.680000	87.4004	88.4000	+1.075%	2,031,399	-7.760%
2024-08-16	86.6700	87.739600	86.5000	87.4600	+0.563%	4,700,371	-6.769%
2024-08-15	87.0000	87.140000	86.0300	86.9700	+0.730%	2,459,316	-6.244%
2024-08-14	85.6700	86.520000	85.4700	86.3400	+0.700%	2,057,860	-5.559%
2024-08-13	85.0700	86.005000	84.5700	85.7400	+0.657%	2,548,369	-4.899%
2024-08-12	85.5000	85.530000	84.4650	85.1800	+0.212%	1,997,247	-4.273%
2024-08-09	85.3300	85.440000	84.2400	85.0000	-0.387%	2,521,390	-4.071%
2024-08-08	83.3000	85.440000	82.9900	85.3300	+2.733%	2,713,721	-4.442%
2024-08-07	83.5300	84.920000	82.9700	83.0600	+0.899%	3,544,590	-1.830%
2024-08-06	79.3600	83.030000	78.9700	82.3200	+4.706%	4,805,789	-0.948%
2024-08-05	78.0400	78.880000	76.9100	78.6200	-1.933%	3,430,458	+3.714%
2024-08-02	81.1800	81.490000	78.9500	80.1700	-2.303%	3,018,005	+1.709%
2024-08-01	82.5800	83.010000	81.5300	82.0600	-1.524%	2,015,424	-0.634%
2024-07-31	83.6700	84.020000	82.8600	83.3300	+0.652%	3,154,179	-2.148%
2024-07-30	82.3100	83.150000	82.1000	82.7900	+0.718%	1,899,995	-1.510%
2024-07-29	82.2300	82.340000	81.0700	82.2000	+0.219%	1,900,835	-0.803%
2024-07-26	81.7400	82.450000	81.2400	82.0200	+0.762%	1,774,996	-0.585%
2024-07-25	82.0200	82.140000	81.2950	81.4000	-0.925%	2,278,739	+0.172%
2024-07-24	83.2300	83.420000	82.1000	82.1600	-1.286%	2,124,068	-0.755%
2024-07-23	84.1500	84.600000	83.0500	83.2300	-1.421%	2,269,193	-2.031%
2024-07-22	83.4700	84.490000	83.0200	84.4300	+1.150%	2,817,514	-3.423%
2024-07-19	83.6000	84.770000	83.3000	83.4700	+0.036%	2,875,820	-2.312%
2024-07-18	84.8000	84.800000	82.5800	83.4400	-2.261%	4,676,007	-2.277%
2024-07-17	85.3400	86.200000	85.0800	85.3700	+0.364%	1,957,055	-4.486%
2024-07-16	84.6700	85.150000	84.2800	85.0600	+0.449%	1,494,082	-4.138%
2024-07-15	85.0000	85.770000	84.5900	84.6800	+0.024%	1,891,569	-3.708%
2024-07-12	83.5000	84.840000	83.1850	84.6600	+2.123%	2,105,748	-3.685%
2024-07-11	82.2500	83.337600	81.9900	82.9000	+0.705%	1,409,361	-1.641%
2024-07-10	82.0900	82.390000	81.7900	82.3200	-0.121%	1,337,112	-0.948%
2024-07-09	81.8200	82.855000	81.7100	82.4200	+0.512%	1,516,862	-1.068%
2024-07-08	82.1200	82.695000	81.9200	82.0000	-0.304%	1,277,221	-0.561%
2024-07-05	82.6800	82.740000	81.8900	82.2500	-0.664%	1,226,817	-0.863%
2024-07-03	82.2300	83.250000	82.1000	82.8000	+0.571%	1,537,425	-1.522%
2024-07-02	82.3400	82.660000	81.7250	82.3300	+0.746%	1,789,253	-0.960%
2024-07-01	81.7500	81.950000	80.9500	81.7200	+0.208%	1,651,027	-0.220%
2024-06-28	81.2800	81.640000	80.6400	81.5500	+0.991%	3,865,488	-0.012%
2024-06-27	80.7800	81.140000	80.3700	80.7500	+0.273%	1,469,405	+0.978%
2024-06-26	81.1000	81.205000	80.4300	80.5300	-0.605%	1,908,481	+1.254%
2024-06-25	80.9100	81.100000	80.5500	81.0200	+0.161%	2,060,416	+0.642%
2024-06-24	79.8800	81.350000	79.8800	80.8900	+1.264%	2,193,308	+0.804%
2024-06-21	81.4100	81.480000	79.5900	79.8800	-1.444%	6,450,498	+2.078%
2024-06-20	79.9800	81.290000	79.7950	81.0500	+1.237%	2,654,908	+0.605%
2024-06-18	79.2000	80.370000	79.0850	80.0600	+1.278%	2,169,054	+1.849%
2024-06-17	78.1200	79.530000	77.8200	79.0500	+1.216%	2,139,258	+3.150%
2024-06-14	78.5200	78.780000	77.8200	78.1000	-0.838%	2,371,407	+4.405%
2024-06-13	79.7500	80.100000	78.6000	78.7600	-1.783%	3,008,531	+3.530%
2024-06-12	80.3000	80.560000	79.8300	80.1900	+0.691%	1,936,309	+1.684%
2024-06-11	79.5700	79.935000	78.7900	79.6400	-0.475%	2,122,425	+2.386%
2024-06-10	78.9200	80.330000	78.6900	80.0200	+1.742%	2,497,712	+1.900%
2024-06-07	78.6500	79.070000	77.8000	78.6500	-0.380%	2,479,376	+3.675%
2024-06-06	78.8800	79.310000	78.3700	78.9500	-0.265%	2,600,979	+3.281%
2024-06-05	79.1700	79.340000	78.4100	79.1600	+0.152%	2,631,765	+3.007%
2024-06-04	78.7500	79.135000	77.8800	79.0400	-0.629%	2,947,639	+3.163%
2024-06-03	80.7600	80.950000	78.6850	79.5400	-1.802%	2,719,127	+2.514%
2024-05-31	79.9500	81.070000	79.9400	81.0000	+1.326%	4,204,265	+0.667%
2024-05-30	79.5800	80.220000	79.5750	79.9400	+0.440%	1,675,074	+2.002%
2024-05-29	80.7500	80.750000	79.3900	79.5900	-1.692%	2,364,453	+2.450%
2024-05-28	81.0000	81.537500	80.6200	80.9600	+0.136%	2,099,613	+0.716%
2024-05-24	80.5900	81.116000	80.5540	80.8500	+0.823%	1,400,498	+0.853%
2024-05-23	81.7700	81.970000	80.1700	80.1900	-1.800%	1,995,696	+1.684%
2024-05-22	82.7200	82.720000	81.2500	81.6600	-1.626%	1,852,016	-0.147%
2024-05-21	82.7100	83.310000	82.4900	83.0100	+0.363%	1,379,626	-1.771%
2024-05-20	83.0000	83.090000	82.4500	82.7100	+0.097%	1,560,968	-1.415%
2024-05-17	82.6200	83.049900	81.8800	82.6300	+0.474%	2,137,668	-1.319%
2024-05-16	81.5000	82.820000	81.5000	82.2400	+0.772%	1,957,177	-0.851%
2024-05-15	81.7200	82.270000	81.2700	81.6100	-0.086%	2,489,749	-0.086%
2024-05-14	80.6200	81.799900	80.4300	81.6800	+1.340%	2,331,259	-0.171%
2024-05-13	80.2500	81.110000	80.1550	80.6000	+0.662%	2,538,291	+1.166%
2024-05-10	80.4000	80.670000	79.6300	80.0700	+0.050%	1,646,181	+1.836%
2024-05-09	79.2300	80.050000	79.0650	80.0300	+1.125%	1,776,923	+1.887%
2024-05-08	78.0300	79.310000	77.6400	79.1400	+0.983%	2,112,871	+3.033%
2024-05-07	78.5200	79.010000	78.2500	78.3700	+0.384%	2,125,108	+4.045%
2024-05-06	77.6200	78.590000	77.3700	78.0700	+1.088%	2,197,145	+4.445%
2024-05-03	77.0400	77.340000	76.2300	77.2300	+0.364%	2,199,230	+5.581%
2024-05-02	77.9800	78.190000	76.6550	76.9500	+0.039%	2,508,602	+5.965%
2024-05-01	77.5900	78.995000	76.5700	76.9200	-2.781%	4,797,991	+6.006%
2024-04-30	80.3600	80.450000	78.8350	79.1200	-2.825%	4,097,530	+3.059%
2024-04-29	80.8400	81.440000	80.8400	81.4200	+0.444%	2,741,892	+0.147%
2024-04-26	81.3000	81.405000	80.5900	81.0600	-0.393%	1,496,992	+0.592%
2024-04-25	80.8700	81.810000	80.2800	81.3800	+0.531%	2,041,473	+0.197%
2024-04-24	80.0000	81.120000	79.5600	80.9500	+0.747%	1,794,174	+0.729%
2024-04-23	79.6700	80.470000	79.3200	80.3500	+0.551%	1,810,687	+1.481%
2024-04-22	79.5600	80.840000	78.8880	79.9100	+0.352%	2,232,570	+2.040%
2024-04-19	78.1000	79.950000	77.9200	79.6300	+2.247%	2,733,706	+2.399%
2024-04-18	77.7200	78.220000	77.3800	77.8800	+0.257%	2,253,472	+4.700%
2024-04-17	77.4500	78.200000	77.0100	77.6800	+0.778%	2,549,693	+4.969%
2024-04-16	77.9500	78.280000	76.2900	77.0800	-0.989%	3,576,305	+5.786%
2024-04-15	79.2600	79.640000	77.5450	77.8500	-1.080%	2,599,351	+4.740%
2024-04-12	79.5300	80.250000	78.3400	78.7000	-0.807%	3,692,835	+3.609%
2024-04-11	79.3100	79.370000	78.4600	79.3400	+0.354%	3,246,468	+2.773%
2024-04-10	79.2900	79.500000	78.5500	79.0600	-1.014%	3,399,107	+3.137%
2024-04-09	80.2600	80.260000	78.9500	79.8700	-0.138%	2,676,190	+2.091%
2024-04-08	79.9500	80.690000	79.6500	79.9800	+0.414%	2,324,322	+1.950%
2024-04-05	79.2500	79.785000	78.6600	79.6500	+0.543%	1,978,029	+2.373%
2024-04-04	80.4500	80.810000	79.0150	79.2200	-1.160%	3,102,634	+2.929%
2024-04-03	80.1600	80.445000	79.8000	80.1500	+0.188%	2,822,758	+1.734%
2024-04-02	79.9500	80.220000	79.5100	80.0000	+0.364%	2,186,144	+1.925%
2024-04-01	80.2000	80.200000	79.3200	79.7100	-0.574%	1,657,095	+2.296%
2024-03-28	79.9000	80.530000	79.5050	80.1700	+0.716%	3,070,737	+1.709%
2024-03-27	78.6900	79.610000	78.6200	79.6000	+1.182%	3,381,552	+2.437%
2024-03-26	79.2500	79.490000	78.5800	78.6700	-0.819%	2,639,093	+3.648%
2024-03-25	79.3000	80.220000	78.9900	79.3200	+0.367%	2,547,707	+2.799%
2024-03-22	79.6700	79.775000	78.9500	79.0300	-0.554%	2,406,460	+3.176%
2024-03-21	79.1100	79.890000	78.8300	79.4700	+0.684%	2,787,787	+2.605%
2024-03-20	78.1000	79.190000	78.0300	78.9300	+0.689%	1,872,701	+3.307%
2024-03-19	78.0000	78.620000	77.6900	78.3900	+0.771%	2,085,388	+4.018%
2024-03-18	77.3700	77.890000	76.9400	77.7900	+1.026%	2,306,872	+4.821%
2024-03-15	76.7900	77.910000	76.7900	77.0000	-0.143%	9,522,305	+5.896%
2024-03-14	77.2300	77.398000	76.3100	77.1100	-0.013%	2,622,102	+5.745%
2024-03-13	78.0500	78.370000	77.0400	77.1200	-0.683%	2,603,062	+5.731%
2024-03-12	77.2600	77.760000	77.0400	77.6500	+0.466%	2,002,643	+5.010%
2024-03-11	76.7400	77.530000	76.7300	77.2900	+0.168%	2,364,927	+5.499%
2024-03-08	77.2300	77.685000	76.9001	77.1600	-0.362%	2,111,788	+5.677%
2024-03-07	78.0000	78.180000	77.3400	77.4400	-0.193%	1,868,384	+5.294%
2024-03-06	77.7700	77.910000	76.8600	77.5900	+0.090%	2,625,100	+5.091%
2024-03-05	76.6800	78.185000	76.3500	77.5200	+1.254%	3,530,210	+5.186%
2024-03-04	76.8600	76.880000	75.6900	76.5600	+1.903%	4,357,918	+6.505%
2024-03-01	75.4700	75.500000	74.8058	75.1300	+0.013%	2,465,921	+8.532%
2024-02-29	74.5000	75.330000	74.3900	75.1200	+1.008%	5,043,293	+8.546%
2024-02-28	74.3700	74.850000	73.8900	74.3700	0.000%	2,884,327	+9.641%
2024-02-27	73.8800	75.680000	73.3950	74.3700	+2.002%	6,118,314	+9.641%
2024-02-26	72.7800	73.670000	72.4400	72.9100	-0.082%	3,664,748	+11.837%
2024-02-23	73.4400	73.560000	72.9200	72.9700	-1.017%	3,076,209	+11.745%
2024-02-22	73.1000	73.830000	72.7250	73.7200	+0.532%	3,242,346	+10.608%
2024-02-21	71.9100	73.400000	71.8500	73.3300	+2.288%	2,896,777	+11.196%
2024-02-20	72.0300	72.345000	71.5050	71.6900	-0.417%	2,838,440	+13.740%
2024-02-16	71.0000	72.505000	70.9350	71.9900	+1.309%	3,233,748	+13.266%
2024-02-15	69.0100	71.420000	69.0100	71.0600	+2.822%	3,601,054	+14.748%
2024-02-14	70.1700	70.290000	68.6500	69.1100	-0.533%	3,221,714	+17.986%
2024-02-13	70.0600	70.350000	68.9900	69.4800	-1.068%	3,167,957	+17.358%
2024-02-12	69.2400	70.345000	69.2400	70.2300	+1.724%	2,704,198	+16.104%
2024-02-09	68.9400	69.493500	68.7100	69.0400	+0.101%	2,143,405	+18.105%
2024-02-08	68.7800	69.040000	68.2100	68.9700	+0.627%	2,667,135	+18.225%
2024-02-07	68.2600	68.615000	67.8100	68.5400	+0.883%	2,643,279	+18.967%
2024-02-06	68.0800	68.375000	67.6700	67.9400	-0.220%	2,473,103	+20.018%
2024-02-05	67.7300	68.600000	67.0500	68.0900	-0.293%	2,480,122	+19.753%
2024-02-02	68.1000	68.650000	67.2200	68.2900	-0.277%	2,391,531	+19.403%

document.getElementById("DYZqFs").onerror = function(){this.style.display='none';}; .dark-mode .LVT8jx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LVT8jx{ color: #333333; background-color: white; border: 2px solid #333333; }OKEOneok, Inc.stock NYSE

OKE
Oneok, Inc.
stock NYSE