The closing price for ONEOK (OKE) last year was $96.87, on December 31. It was up 49.4% for the year. The latest price is $73.93.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $97.45 | $97.86 | $96.52 | $96.87 | 2,318,700 |
December 30 2024 | $97.18 | $97.90 | $96.03 | $97.24 | 2,434,300 |
December 27 2024 | $97.25 | $97.94 | $96.69 | $97.28 | 1,928,300 |
December 26 2024 | $98.33 | $98.45 | $97.23 | $97.69 | 1,971,600 |
December 24 2024 | $97.89 | $98.71 | $97.37 | $98.60 | 1,153,900 |
December 23 2024 | $96.13 | $97.61 | $95.14 | $97.42 | 2,249,600 |
December 20 2024 | $94.26 | $96.98 | $93.80 | $96.56 | 8,590,500 |
December 19 2024 | $95.16 | $95.72 | $93.97 | $94.23 | 3,719,400 |
December 18 2024 | $97.85 | $97.94 | $94.16 | $94.21 | 3,847,200 |
December 17 2024 | $98.30 | $98.64 | $96.60 | $98.20 | 3,707,100 |
December 16 2024 | $100.30 | $100.39 | $98.74 | $99.23 | 2,957,800 |
December 13 2024 | $100.87 | $101.31 | $99.88 | $100.37 | 1,801,800 |
December 12 2024 | $100.54 | $101.58 | $100.15 | $100.80 | 2,015,100 |
December 11 2024 | $101.40 | $102.16 | $100.49 | $100.66 | 2,681,200 |
December 10 2024 | $102.23 | $102.23 | $100.42 | $100.67 | 2,628,600 |
December 09 2024 | $105.59 | $105.66 | $101.13 | $101.42 | 3,093,000 |
December 06 2024 | $106.23 | $106.51 | $104.33 | $105.17 | 2,160,000 |
December 05 2024 | $105.25 | $106.81 | $105.02 | $106.25 | 2,182,500 |
December 04 2024 | $106.41 | $106.41 | $103.92 | $104.92 | 3,064,300 |
December 03 2024 | $107.00 | $107.63 | $106.15 | $106.62 | 2,518,900 |
December 02 2024 | $109.63 | $109.63 | $105.94 | $106.56 | 3,318,900 |
November 29 2024 | $109.28 | $110.25 | $108.95 | $109.61 | 1,704,000 |
November 27 2024 | $108.63 | $109.30 | $107.81 | $108.63 | 2,144,200 |
November 26 2024 | $108.50 | $110.13 | $107.96 | $109.46 | 4,953,100 |
November 25 2024 | $112.89 | $113.42 | $105.04 | $107.60 | 10,525,700 |
Daily pricing data for ONEOK dates back to 10/1/1980, and may be incomplete.
