OKE - ONEOK INC /NEW/
97.02
-0.210 -0.216%
Share volume: 4,125,799
Last Updated: Tue 04 Feb 2025 10:00:00 PM CET
Pipeline Transportation of Natural Gas:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$97.23
-0.61
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/04/2025 | $99.00 | $99.00 | $99.25 | $99.25 | $96.73 | $96.73 | $97.02 | $97.02 | 4,125,799 | $4,125,799.00 |
| 02/03/2025 | $95.21 | $95.21 | $98.15 | $98.15 | $94.57 | $94.57 | $97.63 | $97.63 | 4,699,714 | $4,699,714.00 |
| 01/31/2025 | $99.95 | $98.89 | $101.45 | $100.37 | $96.82 | $95.79 | $97.17 | $96.14 | 5,956,594 | $5,956,594.00 |
| 01/30/2025 | $101.35 | $101.35 | $101.58 | $101.58 | $99.61 | $99.61 | $99.87 | $99.87 | 15,943,496 | $15,943,496.00 |
| 01/29/2025 | $100.67 | $100.67 | $102.25 | $102.25 | $99.53 | $99.53 | $100.38 | $100.38 | 5,078,033 | $5,078,033.00 |
| 01/28/2025 | $100.99 | $100.99 | $101.36 | $101.36 | $99.52 | $99.52 | $100.60 | $100.60 | 4,488,762 | $4,488,762.00 |
| 01/27/2025 | $102.95 | $102.95 | $103.18 | $103.18 | $99.53 | $99.53 | $100.45 | $100.45 | 5,436,634 | $5,436,634.00 |
| 01/24/2025 | $104.75 | $104.75 | $105.86 | $105.86 | $104.13 | $104.13 | $104.53 | $104.53 | 3,080,451 | $3,080,451.00 |
| 01/23/2025 | $107.17 | $107.17 | $107.50 | $107.50 | $103.78 | $103.78 | $104.89 | $104.89 | 3,095,892 | $3,095,892.00 |
| 01/22/2025 | $110.61 | $110.61 | $110.62 | $110.62 | $105.98 | $105.98 | $106.30 | $106.30 | 3,191,942 | $3,191,942.00 |