The closing price for ONEOK (OKE) in 2020 was $29.10, on December 31, 2020. It was down 43.6% for the year. The latest price is $69.83.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2020 | $28.74 | $29.16 | $28.55 | $29.10 | 2,191,000 |
December 30 2020 | $28.82 | $29.37 | $28.77 | $28.90 | 2,462,900 |
December 29 2020 | $29.30 | $29.37 | $28.56 | $28.91 | 2,752,400 |
December 28 2020 | $29.47 | $29.76 | $28.82 | $29.12 | 2,945,700 |
December 24 2020 | $29.43 | $29.45 | $28.73 | $29.41 | 1,344,100 |
December 23 2020 | $29.57 | $30.01 | $29.16 | $29.41 | 2,321,600 |
December 22 2020 | $29.88 | $30.29 | $29.26 | $29.29 | 2,767,200 |
December 21 2020 | $29.09 | $30.18 | $28.83 | $29.86 | 3,845,900 |
December 18 2020 | $30.84 | $31.01 | $30.04 | $30.23 | 7,019,800 |
December 17 2020 | $31.09 | $31.26 | $30.38 | $30.88 | 3,289,300 |
December 16 2020 | $31.31 | $31.37 | $30.55 | $30.82 | 3,013,300 |
December 15 2020 | $30.79 | $31.43 | $30.27 | $31.32 | 3,601,600 |
December 14 2020 | $31.84 | $31.96 | $30.27 | $30.43 | 4,106,900 |
December 11 2020 | $31.14 | $31.58 | $30.88 | $31.51 | 2,691,900 |
December 10 2020 | $30.57 | $31.80 | $30.52 | $31.65 | 4,082,400 |
December 09 2020 | $31.43 | $31.79 | $30.06 | $30.49 | 3,292,900 |
December 08 2020 | $30.27 | $31.51 | $30.18 | $30.92 | 3,292,300 |
December 07 2020 | $30.45 | $30.79 | $29.73 | $30.56 | 4,464,400 |
December 04 2020 | $29.92 | $30.86 | $29.89 | $30.80 | 3,932,000 |
December 03 2020 | $28.47 | $29.62 | $28.18 | $29.18 | 3,526,800 |
December 02 2020 | $27.39 | $28.77 | $27.37 | $28.41 | 3,113,000 |
December 01 2020 | $28.05 | $28.19 | $27.35 | $27.65 | 3,278,500 |
November 30 2020 | $27.91 | $28.21 | $26.99 | $27.19 | 5,533,100 |
November 27 2020 | $28.19 | $28.58 | $27.91 | $28.22 | 1,554,300 |
November 25 2020 | $28.28 | $29.14 | $27.75 | $28.46 | 4,082,700 |
Daily pricing data for ONEOK dates back to 10/1/1980, and may be incomplete.
