OKE - ONEOK INC /NEW/
93.5
0.530 0.567%
Share volume: 4,004,185
Last Updated: 03-13-2025
Utilities/Natural Gas Transmission & Distribution:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$92.97
0.53
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-13-2025 | $93.04 | $93.04 | $94.72 | $94.72 | $92.60 | $92.60 | $93.50 | $93.50 | 4,004,185 | $4,004,185.00 |
| 03-12-2025 | $93.80 | $93.80 | $94.80 | $94.80 | $92.78 | $92.78 | $92.97 | $92.97 | 3,186,496 | $3,186,496.00 |
| 03-11-2025 | $91.71 | $91.71 | $93.63 | $93.63 | $91.54 | $91.54 | $92.62 | $92.62 | 5,919,813 | $5,919,813.00 |
| 03-10-2025 | $89.79 | $89.79 | $92.59 | $92.59 | $88.47 | $88.47 | $91.42 | $91.42 | 5,995,391 | $5,995,391.00 |
| 03-07-2025 | $89.69 | $89.69 | $90.48 | $90.48 | $87.36 | $87.36 | $89.57 | $89.57 | 4,077,233 | $4,077,233.00 |
| 03-06-2025 | $91.00 | $91.00 | $91.38 | $91.38 | $88.57 | $88.57 | $89.74 | $89.74 | 4,589,521 | $4,589,521.00 |
| 03-05-2025 | $92.56 | $92.56 | $93.50 | $93.50 | $90.41 | $90.41 | $91.87 | $91.87 | 4,906,998 | $4,906,998.00 |
| 03-04-2025 | $95.16 | $95.16 | $95.76 | $95.76 | $92.64 | $92.64 | $93.79 | $93.79 | 4,216,109 | $4,216,109.00 |
| 03-03-2025 | $100.39 | $100.39 | $101.48 | $101.48 | $96.00 | $96.00 | $96.76 | $96.76 | 3,557,370 | $3,557,370.00 |
| 02-28-2025 | $97.05 | $97.05 | $100.44 | $100.44 | $96.97 | $96.97 | $100.39 | $100.39 | 7,100,913 | $6,812,649.00 |