The closing price for ONEOK (OKE) in 2019 was $49.43, on December 31, 2019. It was up 50.3% for the year. The latest price is $91.04.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $48.95 | $49.46 | $48.82 | $49.43 | 1,677,400 |
December 30 2019 | $49.43 | $49.80 | $49.07 | $49.27 | 1,151,200 |
December 27 2019 | $49.72 | $49.81 | $49.44 | $49.46 | 1,321,400 |
December 26 2019 | $49.57 | $50.04 | $49.19 | $49.73 | 1,226,400 |
December 24 2019 | $49.71 | $49.75 | $49.34 | $49.38 | 644,000 |
December 23 2019 | $49.08 | $49.74 | $48.93 | $49.64 | 1,808,100 |
December 20 2019 | $48.47 | $49.21 | $48.19 | $49.12 | 5,168,300 |
December 19 2019 | $48.30 | $48.62 | $48.20 | $48.33 | 2,297,600 |
December 18 2019 | $48.14 | $48.91 | $47.95 | $48.27 | 3,682,800 |
December 17 2019 | $48.07 | $48.36 | $47.77 | $47.92 | 2,004,800 |
December 16 2019 | $48.01 | $48.18 | $47.74 | $47.94 | 1,690,500 |
December 13 2019 | $47.69 | $47.96 | $47.32 | $47.80 | 2,410,800 |
December 12 2019 | $47.34 | $48.25 | $47.23 | $47.63 | 2,120,200 |
December 11 2019 | $47.67 | $48.03 | $47.23 | $47.42 | 1,920,100 |
December 10 2019 | $46.95 | $47.68 | $46.95 | $47.36 | 1,952,600 |
December 09 2019 | $46.39 | $47.26 | $46.38 | $47.16 | 1,567,900 |
December 06 2019 | $46.46 | $46.93 | $46.31 | $46.76 | 1,541,200 |
December 05 2019 | $46.38 | $46.67 | $46.20 | $46.37 | 1,315,600 |
December 04 2019 | $46.12 | $46.58 | $45.99 | $46.27 | 1,840,700 |
December 03 2019 | $46.03 | $46.05 | $45.59 | $45.85 | 1,683,200 |
December 02 2019 | $46.59 | $46.89 | $46.17 | $46.26 | 1,913,500 |
November 29 2019 | $46.48 | $46.73 | $46.15 | $46.41 | 967,400 |
November 27 2019 | $47.00 | $47.00 | $45.99 | $46.66 | 1,740,100 |
November 26 2019 | $47.03 | $47.22 | $46.59 | $46.91 | 2,062,700 |
November 25 2019 | $46.86 | $47.13 | $46.76 | $47.03 | 1,214,300 |
Daily pricing data for ONEOK dates back to 10/1/1980, and may be incomplete.