Skip to main content

ONEOK, Inc. Common Stock (NY:OKE)

81.63 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 81.30 81.89 80.78 81.63 2,863,667 +0.38(+0.47%)
Jun 27, 2025 81.19 82.02 80.67 81.25 3,206,240 -0.07(-0.09%)
Jun 26, 2025 80.00 81.35 79.70 81.32 3,335,750 +1.13(+1.41%)
Jun 25, 2025 80.50 80.68 79.36 80.19 3,101,129 -0.37(-0.46%)
Jun 24, 2025 79.23 80.90 79.09 80.56 3,257,374 +0.71(+0.89%)
Jun 23, 2025 83.03 83.44 79.24 79.85 4,194,793 -2.52(-3.06%)
Jun 20, 2025 81.89 82.66 81.62 82.37 7,507,712 +1.20(+1.48%)
Jun 18, 2025 81.62 82.08 80.51 81.17 3,660,647 -0.19(-0.23%)
Jun 17, 2025 82.68 83.20 81.17 81.36 3,513,946 -0.79(-0.96%)
Jun 16, 2025 83.48 84.09 81.26 82.15 5,523,733 -1.60(-1.91%)
Jun 13, 2025 84.30 85.15 83.60 83.75 5,358,126 +1.10(+1.33%)
Jun 12, 2025 82.89 83.57 82.47 82.65 4,512,521 -0.25(-0.30%)
Jun 11, 2025 82.57 83.56 81.89 82.90 4,631,909 +1.18(+1.44%)
Jun 10, 2025 81.79 82.44 81.26 81.72 3,525,739 +0.60(+0.74%)
Jun 09, 2025 82.00 82.48 80.69 81.12 4,771,135 -0.60(-0.73%)
Jun 06, 2025 82.01 82.53 81.31 81.72 3,617,324 +0.53(+0.65%)
Jun 05, 2025 81.35 81.77 80.29 81.19 5,371,603 +0.67(+0.83%)
Jun 04, 2025 82.89 83.87 80.26 80.52 6,153,204 -2.72(-3.27%)
Jun 03, 2025 82.63 83.82 81.67 83.24 3,902,051 +0.73(+0.88%)
Jun 02, 2025 82.33 82.75 80.46 82.51 4,111,667 +1.67(+2.07%)
May 30, 2025 79.87 80.84 79.08 80.84 8,061,632 +0.16(+0.20%)
May 29, 2025 80.00 80.70 79.24 80.68 3,399,074 +0.09(+0.11%)
May 28, 2025 82.38 82.38 80.49 80.59 3,570,763 -1.15(-1.41%)
May 27, 2025 82.00 82.10 80.76 81.74 3,063,975 +0.60(+0.74%)
May 23, 2025 80.31 81.51 80.31 81.14 2,115,580 -0.23(-0.28%)
May 22, 2025 81.40 81.85 80.31 81.37 2,558,140 -0.46(-0.56%)
May 21, 2025 83.15 83.71 81.72 81.83 2,725,316 -1.88(-2.25%)
May 20, 2025 84.36 84.71 83.47 83.71 2,488,553 -1.02(-1.20%)
May 19, 2025 84.00 85.07 83.78 84.73 2,320,812 -0.94(-1.10%)
May 16, 2025 86.19 86.43 84.59 85.67 2,983,760 -0.36(-0.42%)
May 15, 2025 85.25 86.10 84.70 86.03 3,368,059 -0.58(-0.67%)
May 14, 2025 86.24 86.73 85.50 86.61 3,385,495 +0.10(+0.12%)
May 13, 2025 85.30 87.98 84.99 86.51 3,362,901 +1.47(+1.73%)
May 12, 2025 85.29 86.75 84.17 85.04 3,386,682 +2.74(+3.33%)
May 09, 2025 83.59 83.94 82.07 82.30 2,885,340 +0.05(+0.06%)
May 08, 2025 81.25 83.03 80.77 82.25 4,869,069 +2.00(+2.49%)
May 07, 2025 79.49 80.63 79.06 80.25 3,285,103 +0.96(+1.21%)
May 06, 2025 80.10 80.45 78.57 79.29 3,996,413 -0.86(-1.07%)
May 05, 2025 81.21 81.46 79.29 80.15 3,588,864 -1.60(-1.96%)
May 02, 2025 81.18 82.14 79.93 81.75 5,575,254 +1.83(+2.29%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.