Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Oneok (OKE.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 82.00 83.91 81.78 83.30 367,766
17th Jul 2025 (Thu) 79.25 81.37 79.10 81.24 211,041
16th Jul 2025 (Wed) 79.80 80.10 78.95 79.17 212,042
15th Jul 2025 (Tue) 81.69 81.69 79.75 79.94 126,302
14th Jul 2025 (Mon) 81.00 81.67 80.72 81.58 103,558
11th Jul 2025 (Fri) 80.65 81.42 80.50 81.34 92,907
10th Jul 2025 (Thu) 80.57 81.07 80.10 80.91 181,966
9th Jul 2025 (Wed) 81.915 81.915 80.78 81.16 195,900
8th Jul 2025 (Tue) 80.075 81.64 79.75 81.60 269,389
7th Jul 2025 (Mon) 81.12 81.34 79.19 80.17 259,898
4th Jul 2025 (Fri) 82.40 82.75 81.79 82.14 74,865
3rd Jul 2025 (Thu) 82.40 82.75 81.79 82.14 74,865
2nd Jul 2025 (Wed) 81.95 82.13 80.39 82.14 159,981
1st Jul 2025 (Tue) 81.59 81.59 80.06 80.99 234,559
30th Jun 2025 (Mon) 81.25 81.86 80.85 81.63 138,209
27th Jun 2025 (Fri) 81.08 82.00 80.80 81.25 136,728
26th Jun 2025 (Thu) 80.00 81.34 79.72 81.32 263,847
25th Jun 2025 (Wed) 80.44 80.68 79.45 80.19 172,102
24th Jun 2025 (Tue) 79.16 80.90 79.10 80.56 149,857
23rd Jun 2025 (Mon) 83.06 83.38 79.26 79.85 319,261
20th Jun 2025 (Fri) 81.72 82.64 81.70 82.37 153,842
19th Jun 2025 (Thu) 81.62 81.97 80.54 81.17 238,308
18th Jun 2025 (Wed) 81.62 81.97 80.54 81.17 238,308
17th Jun 2025 (Tue) 82.49 83.17 81.18 81.36 230,284
16th Jun 2025 (Mon) 83.50 84.09 81.27 82.15 384,392
13th Jun 2025 (Fri) 84.40 85.15 83.61 83.75 322,902
12th Jun 2025 (Thu) 82.705 83.57 82.48 82.65 332,830
11th Jun 2025 (Wed) 82.50 83.56 82.02 82.90 281,207
10th Jun 2025 (Tue) 81.825 82.41 81.33 81.72 235,840
9th Jun 2025 (Mon) 81.75 82.47 80.75 81.12 265,562
6th Jun 2025 (Fri) 81.83 82.51 81.32 81.72 273,779
5th Jun 2025 (Thu) 81.03 81.75 80.32 81.19 297,957
4th Jun 2025 (Wed) 82.82 83.83 80.26 80.52 521,124
3rd Jun 2025 (Tue) 82.20 83.82 81.81 83.24 280,040
2nd Jun 2025 (Mon) 82.60 82.75 80.51 82.51 209,612
30th May 2025 (Fri) 79.92 80.80 79.12 80.84 262,471
29th May 2025 (Thu) 80.26 80.70 79.26 80.68 167,852
28th May 2025 (Wed) 81.99 82.14 80.50 80.55 253,903
27th May 2025 (Tue) 81.34 81.78 80.82 81.67 184,998
26th May 2025 (Mon) 81.14 81.14 81.14 81.14 0
24th May 2025 (Sat) 81.05 81.47 80.48 81.14 107,143
23rd May 2025 (Fri) 81.05 81.47 80.48 81.17 107,143
22nd May 2025 (Thu) 80.85 81.83 80.35 81.78 180,308
21st May 2025 (Wed) 83.15 83.38 81.83 82.26 199,445
20th May 2025 (Tue) 84.00 84.55 83.49 83.73 174,565
FTSE 100 Latest
Value8,992.12
Change19.48