The closing price for ONEOK (OKE) in 2018 was $33.45, on December 31, 2018. It was up 5.7% for the year. The latest price is $92.32.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $33.00 | $33.48 | $32.90 | $33.45 | 2,875,000 |
December 28 2018 | $33.26 | $33.45 | $32.14 | $32.85 | 4,146,400 |
December 27 2018 | $32.62 | $33.09 | $31.60 | $33.06 | 3,919,800 |
December 26 2018 | $31.77 | $33.31 | $31.16 | $33.29 | 2,738,500 |
December 24 2018 | $33.05 | $33.13 | $31.49 | $31.49 | 1,621,200 |
December 21 2018 | $33.31 | $34.45 | $33.21 | $33.42 | 5,180,600 |
December 20 2018 | $34.22 | $34.75 | $33.33 | $33.80 | 3,595,700 |
December 19 2018 | $35.19 | $36.04 | $34.34 | $34.65 | 3,144,500 |
December 18 2018 | $36.26 | $36.41 | $34.84 | $35.01 | 3,115,100 |
December 17 2018 | $37.18 | $37.49 | $36.07 | $36.33 | 2,856,400 |
December 14 2018 | $37.81 | $38.18 | $37.17 | $37.32 | 2,386,600 |
December 13 2018 | $36.86 | $38.19 | $36.86 | $38.10 | 3,024,300 |
December 12 2018 | $37.03 | $37.36 | $36.76 | $37.02 | 1,874,700 |
December 11 2018 | $37.20 | $37.34 | $36.16 | $36.57 | 2,437,200 |
December 10 2018 | $36.81 | $37.11 | $35.61 | $36.68 | 2,836,200 |
December 07 2018 | $37.43 | $38.32 | $37.13 | $37.19 | 2,554,000 |
December 06 2018 | $36.93 | $36.99 | $35.82 | $36.81 | 2,815,600 |
December 04 2018 | $38.83 | $39.04 | $37.40 | $37.57 | 3,004,900 |
December 03 2018 | $38.86 | $39.13 | $38.27 | $38.91 | 2,281,900 |
November 30 2018 | $37.74 | $38.26 | $37.46 | $38.09 | 3,127,900 |
November 29 2018 | $38.04 | $38.35 | $37.66 | $38.03 | 2,331,800 |
November 28 2018 | $37.00 | $37.63 | $36.50 | $37.52 | 2,275,100 |
November 27 2018 | $36.88 | $37.31 | $36.83 | $37.05 | 2,053,500 |
November 26 2018 | $37.06 | $37.28 | $36.74 | $36.91 | 1,914,000 |
November 23 2018 | $36.92 | $37.15 | $36.40 | $36.64 | 876,900 |
Daily pricing data for ONEOK dates back to 10/1/1980, and may be incomplete.