The closing price for ONEOK (OKE) in 2016 was $32.94, on December 30, 2016. It was up 149.6% for the year. The latest price is $72.70.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $33.28 | $33.41 | $32.79 | $32.94 | 1,271,200 |
December 29 2016 | $33.08 | $33.34 | $33.03 | $33.26 | 995,600 |
December 28 2016 | $33.86 | $33.98 | $33.07 | $33.09 | 1,275,500 |
December 27 2016 | $33.84 | $34.12 | $33.56 | $33.87 | 1,232,400 |
December 23 2016 | $33.30 | $33.74 | $33.15 | $33.67 | 886,000 |
December 22 2016 | $33.57 | $33.78 | $33.14 | $33.22 | 2,058,400 |
December 21 2016 | $33.72 | $33.96 | $33.58 | $33.58 | 1,244,100 |
December 20 2016 | $33.46 | $33.88 | $33.30 | $33.66 | 1,460,500 |
December 19 2016 | $33.62 | $33.64 | $33.21 | $33.33 | 1,028,800 |
December 16 2016 | $33.16 | $33.60 | $33.03 | $33.52 | 5,068,000 |
December 15 2016 | $32.59 | $33.55 | $32.29 | $33.11 | 2,114,900 |
December 14 2016 | $32.83 | $33.54 | $32.67 | $32.91 | 2,735,800 |
December 13 2016 | $32.80 | $33.44 | $32.62 | $33.14 | 2,221,300 |
December 12 2016 | $33.60 | $33.73 | $32.66 | $32.82 | 1,745,700 |
December 09 2016 | $33.27 | $33.36 | $32.67 | $32.71 | 1,491,900 |
December 08 2016 | $32.68 | $33.25 | $32.32 | $33.22 | 1,910,400 |
December 07 2016 | $32.19 | $32.75 | $31.67 | $32.75 | 1,861,800 |
December 06 2016 | $32.09 | $32.32 | $31.66 | $32.20 | 1,684,500 |
December 05 2016 | $31.63 | $32.41 | $31.45 | $32.37 | 2,266,200 |
December 02 2016 | $31.24 | $31.81 | $31.11 | $31.38 | 1,524,300 |
December 01 2016 | $32.06 | $32.13 | $30.98 | $31.22 | 1,652,600 |
November 30 2016 | $31.20 | $31.98 | $31.00 | $31.51 | 2,972,000 |
November 29 2016 | $29.63 | $30.36 | $29.24 | $30.09 | 2,107,000 |
November 28 2016 | $31.12 | $31.27 | $30.26 | $30.30 | 1,194,100 |
November 25 2016 | $30.73 | $30.95 | $30.52 | $30.84 | 625,300 |
Daily pricing data for ONEOK dates back to 10/1/1980, and may be incomplete.
