The closing price for ONEOK (OKE) in 2020 was $27.96, on December 31, 2020. It was down 43.6% for the year. The latest price is $92.32.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2020 | $27.61 | $28.02 | $27.43 | $27.96 | 2,191,000 |
December 30 2020 | $27.69 | $28.22 | $27.64 | $27.77 | 2,462,900 |
December 29 2020 | $28.15 | $28.22 | $27.44 | $27.77 | 2,752,400 |
December 28 2020 | $28.32 | $28.60 | $27.69 | $27.98 | 2,945,700 |
December 24 2020 | $28.28 | $28.30 | $27.61 | $28.26 | 1,344,100 |
December 23 2020 | $28.41 | $28.83 | $28.02 | $28.26 | 2,321,600 |
December 22 2020 | $28.71 | $29.10 | $28.12 | $28.14 | 2,767,200 |
December 21 2020 | $27.95 | $29.00 | $27.70 | $28.69 | 3,845,900 |
December 18 2020 | $29.63 | $29.80 | $28.87 | $29.04 | 7,019,800 |
December 17 2020 | $29.87 | $30.03 | $29.19 | $29.67 | 3,289,300 |
December 16 2020 | $30.08 | $30.14 | $29.35 | $29.61 | 3,013,300 |
December 15 2020 | $29.58 | $30.20 | $29.08 | $30.09 | 3,601,600 |
December 14 2020 | $30.59 | $30.71 | $29.08 | $29.24 | 4,106,900 |
December 11 2020 | $29.92 | $30.34 | $29.67 | $30.28 | 2,691,900 |
December 10 2020 | $29.38 | $30.56 | $29.32 | $30.41 | 4,082,400 |
December 09 2020 | $30.20 | $30.55 | $28.88 | $29.30 | 3,292,900 |
December 08 2020 | $29.08 | $30.27 | $29.00 | $29.71 | 3,292,300 |
December 07 2020 | $29.25 | $29.58 | $28.57 | $29.36 | 4,464,400 |
December 04 2020 | $28.75 | $29.65 | $28.72 | $29.59 | 3,932,000 |
December 03 2020 | $27.35 | $28.46 | $27.07 | $28.04 | 3,526,800 |
December 02 2020 | $26.32 | $27.64 | $26.29 | $27.29 | 3,113,000 |
December 01 2020 | $26.95 | $27.09 | $26.28 | $26.56 | 3,278,500 |
November 30 2020 | $26.81 | $27.10 | $25.93 | $26.13 | 5,533,100 |
November 27 2020 | $27.08 | $27.46 | $26.82 | $27.12 | 1,554,300 |
November 25 2020 | $27.17 | $28.00 | $26.66 | $27.34 | 4,082,700 |
Daily pricing data for ONEOK dates back to 10/1/1980, and may be incomplete.