Quantcast

ONEOK, Inc. Common Stock Historical Stock Prices

OKE 
$69.76
*  
0.27
0.39%
Get OKE Alerts
*Delayed - data as of Apr. 25, 2019  -  Find a broker to begin trading OKE now
Exchange:NYSE
Industry: Public Utilities
Community Rating:
View:    OKE Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 25-JAN-2019 TO 25-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 69.74 70.53 69.58 69.76 1,516,908
04/25/2019 69.82 70.53 69.58 69.76 1,515,708
04/24/2019 70 70.14 69.64 70.03 1,630,298
04/23/2019 70 70.09 69.26 69.87 1,622,115
04/22/2019 69.41 70.01 68.98 69.93 2,011,159
04/18/2019 69.62 69.84 69 69.14 1,695,546
04/17/2019 70.34 70.5 69.71 69.73 1,525,365
04/16/2019 70.3 70.52 70.06 70.24 1,459,471
04/15/2019 70.41 70.72 69.72 70.09 1,589,307
04/12/2019 70.23 70.76 70.12 70.6 1,468,371
04/11/2019 69.77 70.08 69.49 70.04 1,145,882
04/10/2019 70.1 70.52 69.68 69.81 1,385,182
04/09/2019 70.34 70.34 69.5133 69.87 1,428,620
04/08/2019 70.54 70.8 70.22 70.52 1,598,034
04/05/2019 69.51 70.83 69.3 70.54 2,202,333
04/04/2019 69.36 69.49 68.83 69.48 1,686,578
04/03/2019 70.39 70.39 68.88 69.32 2,167,712
04/02/2019 70.49 70.61 70.06 70.21 1,795,846
04/01/2019 70.01 70.4 69.62 70.35 1,962,695
03/29/2019 69.98 70.04 69.36 69.84 3,037,499
03/28/2019 68.56 69.41 68.36 69.38 2,610,881
03/27/2019 68.89 69.4 68.39 68.84 1,754,306
03/26/2019 69.85 70.43 69.02 69.29 1,965,951
03/25/2019 68.87 69.37 68.34 69.28 1,770,922
03/22/2019 69.32 69.79 68.67 69.01 2,303,278
03/21/2019 68.64 69.86 68.64 69.85 1,788,941
03/20/2019 68.32 69.541 68.02 68.8 2,666,684
03/19/2019 68.6 68.84 68.08 68.31 2,069,754
03/18/2019 67.12 68.58 66.955 68.37 2,874,726
03/15/2019 66.79 67.24 66.56 66.85 4,489,280
03/14/2019 67.26 67.4 66.975 67.12 1,786,987
03/13/2019 67.34 67.45 66.84 67.31 2,172,378
03/12/2019 66.5 67.42 66.35 66.75 2,416,452
03/11/2019 65.93 66.43 65.62 66.29 2,218,162
03/08/2019 65.03 65.67 64.52 65.58 2,375,058
03/07/2019 65.52 66.33 65.36 65.89 2,798,407
03/06/2019 65.5 65.82 65.21 65.43 2,413,271
03/05/2019 66.02 66.12 65.355 65.95 2,694,691
03/04/2019 66.44 66.44 64.73 65.9 2,677,075
03/01/2019 64.68 65.95 64.58 65.87 3,167,375
02/28/2019 65.15 65.2291 64.05 64.26 5,854,362
02/27/2019 64.75 65.43 64.12 65.15 3,153,865
02/26/2019 66.16 66.84 64.09 64.29 6,081,430
02/25/2019 67.9 68.14 67.41 67.65 4,639,123
02/22/2019 68.32 68.32 67.545 67.87 2,304,230
02/21/2019 68.08 68.28 67.28 67.8 2,544,988
02/20/2019 68.45 68.77 68 68.12 3,123,614
02/19/2019 67.4 69.16 67.3024 68.58 3,353,706
02/15/2019 67.29 67.98 67.21 67.71 4,623,304
02/14/2019 65.72 67.155 65.57 66.68 4,027,356
02/13/2019 65.46 66.28 65.35 66.08 1,900,191
02/12/2019 65.96 66.17 64.97 65.21 2,687,582
02/11/2019 64.62 65.15 64.42 65.05 2,637,340
02/08/2019 65.06 65.19 63.81 65.02 2,271,441
02/07/2019 65.43 65.61 64.59 65.14 2,760,901
02/06/2019 65.83 66.03 65.44 65.77 2,368,612
02/05/2019 65.78 66.3 65.4529 66.21 2,346,474
02/04/2019 64.57 66 64.51 65.99 2,506,951
02/01/2019 64.64 65.17 63.97 65.16 2,212,341
01/31/2019 64.62 64.62 63.53 64.21 2,524,402
01/30/2019 63.91 64.49 63.61 64.2 1,911,442
01/29/2019 62.56 64.23 62.36 63.6 5,111,216
01/28/2019 61.69 62.32 61.29 62.29 2,574,692
01/25/2019 62.27 62.5 61.86 62.44 2,854,611
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio