The closing price for ONEOK (OKE) in 2021 was $47.93, on December 31, 2021. It was up 62.1% for the year. The latest price is $71.26.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $47.62 | $48.23 | $47.52 | $47.93 | 1,202,600 |
December 30 2021 | $47.92 | $48.17 | $47.67 | $47.70 | 1,397,500 |
December 29 2021 | $48.08 | $48.29 | $47.63 | $47.94 | 1,358,400 |
December 28 2021 | $48.45 | $48.74 | $48.00 | $48.45 | 1,194,700 |
December 27 2021 | $47.41 | $48.51 | $47.12 | $48.46 | 1,485,700 |
December 23 2021 | $47.47 | $47.80 | $47.32 | $47.33 | 1,739,400 |
December 22 2021 | $47.22 | $47.37 | $46.51 | $47.13 | 1,471,400 |
December 21 2021 | $46.70 | $47.51 | $46.70 | $47.24 | 2,457,600 |
December 20 2021 | $46.18 | $46.79 | $45.39 | $46.11 | 2,770,400 |
December 17 2021 | $47.42 | $47.68 | $46.36 | $47.19 | 5,655,300 |
December 16 2021 | $48.30 | $49.06 | $47.43 | $47.56 | 2,954,000 |
December 15 2021 | $48.41 | $48.92 | $47.29 | $48.58 | 2,410,000 |
December 14 2021 | $48.80 | $49.61 | $48.16 | $48.43 | 2,727,600 |
December 13 2021 | $50.14 | $50.24 | $48.83 | $49.11 | 2,050,600 |
December 10 2021 | $50.80 | $50.92 | $49.82 | $50.57 | 1,662,900 |
December 09 2021 | $50.43 | $50.72 | $50.08 | $50.35 | 1,471,300 |
December 08 2021 | $51.39 | $51.53 | $50.86 | $50.87 | 2,056,300 |
December 07 2021 | $50.53 | $51.69 | $50.37 | $51.13 | 3,298,700 |
December 06 2021 | $49.73 | $50.27 | $48.68 | $49.67 | 2,168,700 |
December 03 2021 | $50.07 | $50.35 | $48.55 | $48.95 | 2,423,700 |
December 02 2021 | $47.91 | $49.68 | $47.07 | $49.51 | 3,848,000 |
December 01 2021 | $50.17 | $50.40 | $47.83 | $47.84 | 2,856,100 |
November 30 2021 | $49.90 | $50.26 | $48.60 | $48.81 | 4,330,200 |
November 29 2021 | $51.98 | $52.09 | $50.74 | $50.95 | 2,118,900 |
November 26 2021 | $50.61 | $51.41 | $49.60 | $50.96 | 1,911,600 |
Daily pricing data for ONEOK dates back to 10/1/1980, and may be incomplete.
