ONEOK

OKE
🏛️ usa →
72.97
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 58.38 59.13 58.25 58.76 1.2M
2021-12-30 58.75 59.05 58.44 58.48 1.4M
2021-12-29 58.94 59.20 58.39 58.77 1.4M
2021-12-28 59.40 59.75 58.85 59.40 1.2M
2021-12-27 58.12 59.47 57.77 59.41 1.5M
2021-12-23 58.19 58.60 58.01 58.02 1.7M
2021-12-22 57.89 58.07 57.02 57.78 1.5M
2021-12-21 57.25 58.24 57.25 57.91 2.5M
2021-12-20 56.61 57.36 55.65 56.53 2.8M
2021-12-17 58.13 58.45 56.83 57.85 5.7M
2021-12-16 59.21 60.15 58.14 58.31 3.0M
2021-12-15 59.35 59.97 57.98 59.56 2.4M
2021-12-14 59.83 60.82 59.04 59.37 2.7M
2021-12-13 61.47 61.59 59.86 60.20 2.1M
2021-12-10 62.28 62.42 61.08 62.00 1.7M
2021-12-09 61.82 62.18 61.40 61.73 1.5M
2021-12-08 63.00 63.17 62.35 62.36 2.1M
2021-12-07 61.94 63.37 61.75 62.68 3.3M
2021-12-06 60.96 61.63 59.68 60.89 2.2M
2021-12-03 61.38 61.72 59.52 60.01 2.4M
2021-12-02 58.73 60.91 57.70 60.69 3.8M
2021-12-01 61.50 61.79 58.63 58.65 2.9M
2021-11-30 61.17 61.62 59.58 59.84 4.3M
2021-11-29 63.72 63.86 62.20 62.46 2.1M
2021-11-26 62.05 63.03 60.81 62.47 1.9M
2021-11-24 63.70 64.91 63.52 64.81 2.4M
2021-11-23 62.93 64.22 62.77 64.01 2.4M
2021-11-22 61.40 62.95 61.30 61.94 3.0M
2021-11-19 62.45 62.89 61.21 61.38 3.0M
2021-11-18 63.50 64.00 62.62 63.55 1.8M
2021-11-17 62.80 64.07 62.74 63.50 2.1M
2021-11-16 63.60 63.81 62.57 63.16 2.0M
2021-11-15 63.10 63.61 62.27 63.36 2.3M
2021-11-12 62.91 63.35 62.50 63.09 1.7M
2021-11-11 62.75 63.53 62.62 63.35 2.1M
2021-11-10 64.32 64.84 62.04 62.86 2.7M
2021-11-09 64.87 64.88 63.75 64.67 2.4M
2021-11-08 65.29 65.50 64.60 64.88 2.2M
2021-11-05 64.29 64.75 63.89 64.72 1.9M
2021-11-04 64.71 64.97 62.63 63.44 2.6M
2021-11-03 63.90 65.66 63.28 63.92 3.2M
2021-11-02 64.00 64.55 63.63 64.07 3.2M
2021-11-01 64.00 64.39 63.50 64.14 1.6M
2021-10-29 64.55 64.71 63.28 63.62 2.4M
2021-10-28 65.05 65.76 64.88 65.50 1.7M
2021-10-27 65.45 65.93 64.97 65.21 2.0M
2021-10-26 66.00 66.78 65.79 65.85 2.1M
2021-10-25 65.39 65.99 65.20 65.87 1.8M
2021-10-22 64.31 64.92 63.62 64.81 2.3M
2021-10-21 64.80 65.24 63.60 64.31 3.1M
2021-10-20 65.04 65.92 64.74 65.13 1.7M
2021-10-19 65.45 65.77 64.83 65.14 1.7M
2021-10-18 65.51 66.29 64.69 65.19 2.9M
2021-10-15 65.00 65.69 64.95 65.12 2.0M
2021-10-14 64.10 64.77 63.76 64.55 1.9M
2021-10-13 62.27 63.42 61.78 63.27 2.0M
2021-10-12 62.00 63.51 61.62 62.95 2.2M
2021-10-11 62.32 62.78 61.62 61.90 1.9M
2021-10-08 61.18 61.91 60.94 61.63 1.5M
2021-10-07 60.20 61.19 60.18 60.75 1.9M
2021-10-06 59.57 60.26 58.53 60.10 2.4M
2021-10-05 61.09 61.58 59.88 60.22 2.4M
2021-10-04 60.07 61.48 59.80 60.06 3.0M
2021-10-01 58.31 59.70 57.78 59.45 2.1M
2021-09-30 59.02 59.02 57.93 57.99 2.7M
2021-09-29 58.58 59.46 57.90 58.81 2.2M
2021-09-28 59.45 59.78 58.06 58.28 2.7M
2021-09-27 58.38 59.67 58.15 58.90 3.3M
2021-09-24 57.11 57.74 56.82 57.47 3.2M
2021-09-23 55.90 57.67 55.43 57.46 3.6M
2021-09-22 54.05 55.39 54.05 54.85 2.3M
2021-09-21 53.80 54.08 52.85 53.31 2.8M
2021-09-20 53.67 53.67 52.11 52.99 4.3M
2021-09-17 55.39 55.95 54.93 55.17 4.6M
2021-09-16 55.71 56.07 55.00 55.57 2.4M
2021-09-15 53.31 55.73 53.24 55.71 3.8M
2021-09-14 53.89 53.89 52.69 53.05 1.7M
2021-09-13 53.19 54.00 53.03 53.41 2.2M
2021-09-10 53.09 53.20 52.40 52.49 1.6M
2021-09-09 52.15 53.08 51.70 52.40 1.5M
2021-09-08 52.70 53.28 52.17 52.36 1.5M
2021-09-07 52.84 53.47 52.32 52.47 2.0M
2021-09-03 53.35 53.69 52.84 53.17 1.2M
2021-09-02 52.48 53.42 52.44 53.29 1.6M
2021-09-01 52.51 52.68 52.04 52.08 1.6M
2021-08-31 52.80 53.10 52.36 52.52 2.9M
2021-08-30 53.94 54.05 53.02 53.04 1.6M
2021-08-27 53.11 54.24 53.00 53.84 1.7M
2021-08-26 53.37 53.58 52.52 52.55 1.5M
2021-08-25 52.90 54.02 52.67 53.46 1.7M
2021-08-24 52.26 53.17 52.14 52.96 2.2M
2021-08-23 51.50 52.11 51.17 51.98 2.4M
2021-08-20 48.96 50.44 48.80 50.43 2.1M
2021-08-19 49.83 50.34 48.51 49.27 3.3M
2021-08-18 51.00 51.72 50.43 50.56 2.0M
2021-08-17 51.25 52.08 50.42 51.28 2.1M
2021-08-16 51.95 52.60 51.52 51.75 2.0M
2021-08-13 53.33 53.49 52.39 52.45 1.2M
2021-08-12 52.99 53.39 52.59 53.37 1.7M
2021-08-11 52.78 52.98 52.16 52.83 1.5M
2021-08-10 52.03 52.81 51.86 52.70 1.7M
2021-08-09 52.04 52.29 51.49 51.75 2.0M
2021-08-06 52.76 52.94 52.15 52.56 1.6M
2021-08-05 52.05 52.92 51.75 52.21 2.3M
2021-08-04 50.65 53.08 50.35 51.72 4.5M
2021-08-03 51.26 51.64 50.12 51.43 2.8M
2021-08-02 52.05 53.26 51.26 51.35 1.9M
2021-07-30 53.38 53.95 51.66 51.97 2.8M
2021-07-29 53.86 54.27 53.50 53.80 2.0M
2021-07-28 53.00 53.83 52.32 53.34 1.9M
2021-07-27 53.26 53.35 52.22 52.92 2.3M
2021-07-26 53.01 54.11 53.00 53.83 2.4M
2021-07-23 52.87 53.06 52.06 52.95 2.2M
2021-07-22 53.44 53.49 52.52 53.09 1.7M
2021-07-21 53.40 54.45 53.16 53.46 2.7M
2021-07-20 50.58 52.84 50.25 52.38 3.4M
2021-07-19 51.65 51.96 49.75 50.20 5.0M
2021-07-16 54.88 54.98 53.23 53.31 1.9M
2021-07-15 54.25 54.81 53.90 54.47 2.5M
2021-07-14 56.18 56.56 54.54 54.88 2.1M
2021-07-13 56.56 56.86 55.86 55.92 2.0M
2021-07-12 56.81 57.43 56.54 56.92 1.7M
2021-07-09 56.16 57.55 55.61 57.52 2.7M
2021-07-08 54.50 56.11 54.22 55.38 2.3M
2021-07-07 56.37 56.78 55.34 55.44 2.2M
2021-07-06 57.36 57.39 55.96 56.49 2.5M
2021-07-02 56.60 57.50 56.49 57.39 1.7M
2021-07-01 56.50 57.05 55.89 56.93 2.4M
2021-06-30 55.30 56.42 55.25 55.64 2.5M
2021-06-29 55.70 55.95 55.16 55.18 1.9M
2021-06-28 56.28 56.29 54.63 55.44 2.6M
2021-06-25 56.17 56.55 55.66 56.55 2.8M
2021-06-24 55.42 55.93 54.88 55.89 2.6M
2021-06-23 55.87 56.11 55.22 55.23 1.3M
2021-06-22 55.41 55.54 54.70 55.47 2.1M
2021-06-21 53.59 55.73 53.45 55.59 2.9M
2021-06-18 53.43 54.10 53.00 53.02 7.0M
2021-06-17 56.90 57.22 53.38 54.16 4.6M
2021-06-16 56.00 57.19 55.78 57.02 3.4M
2021-06-15 55.74 56.15 55.20 55.98 3.5M
2021-06-14 55.70 56.19 54.87 55.44 3.5M
2021-06-11 55.05 55.27 54.78 55.06 2.7M
2021-06-10 55.50 55.74 54.07 54.78 3.1M
2021-06-09 55.95 56.18 54.82 54.84 2.2M
2021-06-08 55.04 56.09 54.74 55.78 4.5M
2021-06-07 54.01 55.46 54.00 55.17 3.5M
2021-06-04 54.05 54.31 53.34 53.95 2.3M
2021-06-03 53.99 54.54 53.61 53.72 2.6M
2021-06-02 53.99 54.71 53.66 54.25 2.1M
2021-06-01 53.66 54.12 53.43 53.77 2.3M
2021-05-28 53.25 53.25 52.45 52.74 3.1M
2021-05-27 53.00 53.46 52.38 52.80 3.5M
2021-05-26 52.89 52.95 51.78 52.51 4.2M
2021-05-25 54.10 54.40 52.59 52.66 2.2M
2021-05-24 53.87 54.40 53.27 54.14 2.6M
2021-05-21 54.08 54.47 53.21 53.26 3.4M
2021-05-20 52.56 53.92 52.14 53.69 2.2M
2021-05-19 52.90 53.23 52.10 52.86 3.1M
2021-05-18 54.83 55.10 53.96 53.98 2.0M
2021-05-17 54.21 55.06 53.77 55.01 2.3M
2021-05-14 53.75 54.51 53.53 54.35 2.3M
2021-05-13 52.12 53.48 51.64 52.78 2.2M
2021-05-12 53.42 54.57 52.38 52.56 3.4M
2021-05-11 53.00 53.44 51.91 53.27 2.6M
2021-05-10 53.93 54.78 53.79 53.96 3.6M
2021-05-07 52.82 53.76 52.65 53.38 3.0M
2021-05-06 53.27 53.55 52.33 53.41 2.5M
2021-05-05 53.06 53.96 52.67 53.15 2.5M
2021-05-04 52.97 53.06 52.08 52.58 2.2M
2021-05-03 52.89 53.00 52.16 52.72 2.5M
2021-04-30 52.03 53.34 51.78 52.34 2.7M
2021-04-29 52.64 53.67 51.85 52.60 2.9M
2021-04-28 51.19 52.50 51.04 52.13 4.3M
2021-04-27 50.51 51.04 50.37 50.88 2.8M
2021-04-26 50.41 50.76 50.21 50.46 2.6M
2021-04-23 50.42 50.67 49.67 50.60 4.1M
2021-04-22 52.22 52.30 51.02 51.04 3.4M
2021-04-21 50.19 52.30 49.93 52.16 2.5M
2021-04-20 51.66 51.75 49.97 50.63 2.7M
2021-04-19 51.85 52.18 51.05 51.78 2.5M
2021-04-16 52.75 52.77 51.40 51.60 2.3M
2021-04-15 51.89 52.53 51.21 52.39 2.5M
2021-04-14 51.45 52.38 51.31 51.51 3.1M
2021-04-13 50.85 51.37 50.22 51.09 2.6M
2021-04-12 51.10 51.49 50.64 50.91 2.1M
2021-04-09 50.13 51.11 50.04 50.92 2.0M
2021-04-08 50.80 50.80 49.71 50.46 3.5M
2021-04-07 51.63 51.90 50.87 51.14 2.5M
2021-04-06 51.31 52.11 51.19 51.26 3.0M
2021-04-05 51.35 51.45 50.60 51.03 2.2M
2021-04-01 50.82 51.36 49.85 51.35 2.5M
2021-03-31 50.26 50.82 50.03 50.66 2.3M
2021-03-30 50.00 50.50 49.75 50.26 2.0M
2021-03-29 50.90 51.09 49.74 50.57 2.3M
2021-03-26 50.38 51.24 49.92 51.18 2.7M
2021-03-25 47.65 49.90 47.35 49.69 2.7M
2021-03-24 48.25 49.50 48.20 48.74 3.1M
2021-03-23 47.50 48.51 47.01 47.45 3.6M
2021-03-22 49.09 49.30 48.31 48.49 3.2M
2021-03-19 48.34 49.72 47.83 48.46 8.5M
2021-03-18 50.07 50.22 47.97 48.20 2.5M
2021-03-17 49.10 50.52 48.72 50.32 2.0M
2021-03-16 50.57 50.71 49.39 49.54 2.5M
2021-03-15 51.60 51.91 50.20 51.29 2.5M
2021-03-12 51.06 51.60 50.40 51.60 3.2M
2021-03-11 50.95 51.66 50.35 50.40 2.3M
2021-03-10 49.00 51.10 48.70 50.95 2.7M
2021-03-09 49.48 50.72 48.42 48.64 3.1M
2021-03-08 50.00 51.22 49.30 49.54 3.6M
2021-03-05 49.50 49.79 47.32 49.57 3.1M
2021-03-04 48.09 49.49 47.34 48.25 3.3M
2021-03-03 47.35 49.40 47.29 47.77 2.8M
2021-03-02 47.30 47.63 46.73 46.89 2.8M
2021-03-01 45.51 47.99 45.33 47.47 4.1M
2021-02-26 45.15 45.60 43.42 44.29 4.4M
2021-02-25 47.10 47.19 45.10 45.40 2.8M
2021-02-24 46.09 47.13 44.92 46.71 3.1M
2021-02-23 45.50 45.88 42.55 45.62 5.4M
2021-02-22 45.93 46.90 45.82 46.10 2.8M
2021-02-19 44.92 45.99 44.79 45.82 2.1M
2021-02-18 45.64 45.72 44.45 44.86 2.4M
2021-02-17 46.15 46.35 45.06 45.99 2.0M
2021-02-16 46.00 46.66 45.81 45.95 2.9M
2021-02-12 44.17 45.26 44.02 45.11 3.1M
2021-02-11 44.61 45.20 43.54 44.28 2.7M
2021-02-10 43.81 44.77 43.60 44.75 3.1M
2021-02-09 43.40 43.55 42.65 43.36 2.0M
2021-02-08 43.05 43.80 42.84 43.43 2.6M
2021-02-05 43.40 43.73 42.71 42.84 2.6M
2021-02-04 42.70 42.94 42.08 42.46 1.9M
2021-02-03 41.39 42.85 41.28 42.48 2.9M
2021-02-02 41.04 41.60 40.45 41.21 2.5M
2021-02-01 40.36 40.75 38.90 40.02 2.8M
2021-01-29 40.61 41.30 39.33 39.83 3.9M
2021-01-28 40.93 42.29 40.71 42.11 3.5M
2021-01-27 42.00 42.00 40.45 40.55 4.0M
2021-01-26 42.69 44.21 42.03 42.12 3.7M
2021-01-25 42.57 42.69 41.33 42.23 3.3M
2021-01-22 41.78 42.96 41.43 42.84 2.9M
2021-01-21 44.00 44.18 42.22 42.87 2.9M
2021-01-20 44.48 44.65 43.44 44.01 2.5M
2021-01-19 44.46 44.54 43.70 44.11 2.7M
2021-01-15 44.50 44.71 43.02 44.17 2.8M
2021-01-14 44.11 45.71 44.02 44.76 3.5M
2021-01-13 43.40 44.44 43.05 43.71 2.7M
2021-01-12 41.72 43.62 41.44 43.51 3.4M
2021-01-11 39.08 41.38 38.66 41.23 2.9M
2021-01-08 41.05 41.10 39.57 39.93 3.5M
2021-01-07 40.49 40.83 39.80 40.70 3.0M
2021-01-06 40.00 40.48 39.13 39.83 3.3M
2021-01-05 37.85 40.40 37.83 39.38 3.4M
2021-01-04 39.00 39.11 37.39 37.50 3.5M