OKE - ONEOK INC /NEW/
Close
100.555
-0.295 -0.293%
Share volume: 41,641
Last Updated: Fri 27 Dec 2024 02:30:09 PM CET
Pipeline Transportation of Natural Gas:
0.02%
PREVIOUS CLOSE
CHG
CHG%
$100.85
-0.29
-0.29%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $101.46 | $101.46 | $102.31 | $102.31 | $100.92 | $100.92 | $102.19 | $102.19 | 1,153,898 | $1,152,135.00 |
| 12/23/2024 | $99.63 | $99.63 | $101.17 | $101.17 | $98.61 | $98.61 | $100.97 | $100.97 | 2,249,646 | $2,249,646.00 |
| 12/20/2024 | $97.70 | $97.70 | $100.52 | $100.52 | $97.22 | $97.22 | $100.08 | $100.08 | 8,590,597 | $7,738,436.00 |
| 12/19/2024 | $98.63 | $98.63 | $99.21 | $99.21 | $97.39 | $97.39 | $97.66 | $97.66 | 3,719,379 | $3,719,379.00 |
| 12/18/2024 | $101.42 | $101.42 | $101.51 | $101.51 | $97.59 | $97.59 | $97.64 | $97.64 | 3,847,198 | $3,847,198.00 |
| 12/17/2024 | $101.88 | $101.88 | $102.24 | $102.24 | $100.12 | $100.12 | $101.78 | $101.78 | 3,707,533 | $3,707,533.00 |
| 12/16/2024 | $103.96 | $103.96 | $104.05 | $104.05 | $102.34 | $102.34 | $102.85 | $102.85 | 2,957,886 | $2,957,886.00 |
| 12/13/2024 | $104.55 | $104.55 | $105.00 | $105.00 | $103.52 | $103.52 | $104.03 | $104.03 | 1,801,787 | $1,801,787.00 |