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
2022-12-30 65.55 65.93 65.21 65.70 1.9M
2022-12-29 64.45 66.33 64.23 65.95 1.3M
2022-12-28 66.02 66.09 64.32 64.51 1.3M
2022-12-27 65.78 66.34 65.43 66.09 1.6M
2022-12-23 64.36 65.58 64.29 65.56 1.4M
2022-12-22 64.64 64.79 62.67 64.11 2.0M
2022-12-21 64.40 65.33 64.05 65.01 2.1M
2022-12-20 63.30 63.85 62.95 63.50 3.0M
2022-12-19 64.75 65.10 63.03 63.37 2.1M
2022-12-16 63.77 64.82 63.17 64.49 5.9M
2022-12-15 65.90 65.90 64.20 64.68 2.2M
2022-12-14 67.08 67.52 66.28 66.59 2.4M
2022-12-13 67.20 67.78 66.14 66.96 3.0M
2022-12-12 63.92 65.98 63.81 65.95 2.8M
2022-12-09 63.72 64.82 63.50 63.55 2.1M
2022-12-08 64.76 65.06 63.52 64.12 2.4M
2022-12-07 63.57 64.50 63.31 63.85 1.8M
2022-12-06 65.19 65.85 63.07 63.60 2.2M
2022-12-05 67.46 67.59 64.85 65.31 2.3M
2022-12-02 66.53 67.56 66.30 67.20 1.9M
2022-12-01 67.39 68.17 66.95 67.20 2.8M
2022-11-30 65.33 67.50 64.85 66.92 6.8M
2022-11-29 64.30 65.12 64.08 64.91 2.2M
2022-11-28 64.12 64.79 63.68 63.72 1.7M
2022-11-25 65.75 66.11 65.31 65.42 0.8M
2022-11-23 64.76 65.91 64.52 65.62 1.6M
2022-11-22 64.18 65.62 63.92 65.42 4.1M
2022-11-21 63.73 63.81 61.61 63.20 2.6M
2022-11-18 63.21 64.51 62.75 64.47 3.1M
2022-11-17 63.71 63.79 62.50 63.60 1.9M
2022-11-16 64.74 65.22 64.15 64.71 1.6M
2022-11-15 64.84 65.89 64.38 65.25 2.3M
2022-11-14 64.87 65.80 64.32 64.38 2.4M
2022-11-11 64.10 64.99 63.62 64.65 2.7M
2022-11-10 62.50 63.45 62.02 63.40 2.6M
2022-11-09 62.27 62.35 60.75 60.86 3.0M
2022-11-08 61.94 62.90 61.40 62.66 2.1M
2022-11-07 61.18 61.88 60.44 61.86 2.1M
2022-11-04 60.37 61.05 59.05 60.74 3.0M
2022-11-03 58.72 59.72 57.84 59.30 2.1M
2022-11-02 60.25 61.20 58.92 59.06 3.7M
2022-11-01 60.00 60.47 59.69 60.06 2.5M
2022-10-31 58.56 59.64 58.31 59.32 2.5M
2022-10-28 59.47 59.77 58.17 59.72 2.5M
2022-10-27 59.42 59.63 58.71 58.90 2.5M
2022-10-26 57.89 58.87 57.73 58.44 2.7M
2022-10-25 56.15 57.65 55.88 57.59 1.9M
2022-10-24 56.96 57.00 55.94 56.31 2.2M
2022-10-21 55.43 56.73 54.75 56.60 2.3M
2022-10-20 55.12 55.90 54.49 55.07 2.7M
2022-10-19 55.46 56.07 54.94 55.14 2.9M
2022-10-18 55.57 56.38 54.88 55.67 2.2M
2022-10-17 54.73 55.44 54.60 54.80 2.6M
2022-10-14 55.41 56.08 53.74 54.07 2.7M
2022-10-13 52.88 55.90 52.62 55.68 2.2M
2022-10-12 53.08 53.75 52.47 53.46 1.7M
2022-10-11 52.66 54.43 52.61 53.59 2.4M
2022-10-10 54.43 55.49 53.18 53.29 1.9M
2022-10-07 55.53 55.64 53.95 54.53 3.6M
2022-10-06 55.98 57.29 55.39 55.63 2.2M
2022-10-05 55.81 56.96 55.05 56.52 2.4M
2022-10-04 54.57 56.38 54.34 56.32 2.8M
2022-10-03 52.95 53.85 52.72 53.55 2.6M
2022-09-30 51.82 52.27 51.03 51.24 3.9M
2022-09-29 52.44 52.44 50.75 51.98 3.2M
2022-09-28 51.40 53.13 50.89 52.94 3.8M
2022-09-27 51.59 52.36 50.56 50.98 3.0M
2022-09-26 52.44 52.76 50.50 50.58 3.8M
2022-09-23 55.72 55.76 51.88 52.76 4.6M
2022-09-22 59.09 59.13 57.59 57.62 2.2M
2022-09-21 60.71 60.79 58.42 58.43 2.9M
2022-09-20 60.54 60.60 59.06 59.70 2.0M
2022-09-19 58.75 60.90 58.73 60.90 1.9M
2022-09-16 62.07 62.21 59.50 60.22 5.5M
2022-09-15 62.28 63.62 62.07 62.46 2.6M
2022-09-14 62.17 63.97 62.16 63.44 3.7M
2022-09-13 62.56 63.31 61.31 61.68 3.2M
2022-09-12 63.22 64.13 62.77 63.87 1.6M
2022-09-09 62.23 62.77 61.80 62.49 1.4M
2022-09-08 60.36 61.35 60.05 61.31 1.7M
2022-09-07 58.77 60.55 58.36 60.38 1.9M
2022-09-06 61.13 61.22 59.37 59.56 1.9M
2022-09-02 60.95 61.56 60.17 60.55 2.5M
2022-09-01 60.53 60.56 58.93 59.52 2.5M
2022-08-31 61.91 62.60 61.02 61.23 3.7M
2022-08-30 63.73 63.73 62.89 63.03 1.8M
2022-08-29 64.55 65.32 64.20 64.50 1.5M
2022-08-26 66.65 66.83 64.84 64.84 1.7M
2022-08-25 66.42 66.86 65.99 66.65 1.9M
2022-08-24 64.91 66.28 64.66 66.11 2.4M
2022-08-23 64.29 65.34 64.16 64.80 2.0M
2022-08-22 63.46 63.82 62.92 63.50 2.0M
2022-08-19 64.11 64.36 63.72 63.95 1.5M
2022-08-18 63.43 64.38 63.43 64.30 1.7M
2022-08-17 62.92 63.63 62.30 62.96 1.8M
2022-08-16 63.65 64.04 63.03 63.30 1.8M
2022-08-15 62.84 63.79 62.30 63.48 1.9M
2022-08-12 64.72 64.90 64.14 64.35 2.1M
2022-08-11 63.24 65.41 62.96 64.96 3.2M
2022-08-10 61.95 62.46 61.23 62.26 2.3M
2022-08-09 59.57 61.59 59.50 61.38 3.1M
2022-08-08 58.78 60.06 58.78 59.21 2.6M
2022-08-05 57.20 58.73 56.75 58.55 2.4M
2022-08-04 58.62 58.62 57.53 57.62 2.6M
2022-08-03 59.30 59.70 58.30 58.98 2.4M
2022-08-02 58.99 59.30 57.57 58.81 3.5M
2022-08-01 58.99 59.40 57.85 59.12 2.3M
2022-07-29 60.11 60.57 59.47 59.74 2.8M
2022-07-28 60.88 60.97 59.26 60.37 2.2M
2022-07-27 60.37 60.55 59.43 60.29 2.1M
2022-07-26 59.62 60.40 59.37 60.04 2.6M
2022-07-25 58.60 59.29 57.88 59.14 2.6M
2022-07-22 58.83 59.28 57.58 57.99 1.5M
2022-07-21 56.94 58.41 56.23 58.40 2.8M
2022-07-20 58.03 58.89 57.47 58.43 2.1M
2022-07-19 57.00 58.65 57.00 58.36 2.1M
2022-07-18 56.50 57.40 56.43 56.96 2.2M
2022-07-15 55.98 56.11 54.97 55.70 2.0M
2022-07-14 53.36 54.93 52.76 54.85 3.5M
2022-07-13 54.00 55.61 54.00 55.03 1.9M
2022-07-12 54.69 55.50 54.19 55.00 2.2M
2022-07-11 55.98 56.07 54.59 55.78 2.9M
2022-07-08 56.84 57.40 55.77 56.82 2.3M
2022-07-07 55.41 56.84 55.41 56.51 2.5M
2022-07-06 54.38 55.56 52.96 54.23 4.5M
2022-07-05 55.53 55.59 53.27 55.10 3.5M
2022-07-01 55.85 57.00 54.44 56.75 3.1M
2022-06-30 55.00 56.06 54.65 55.50 3.8M
2022-06-29 57.83 57.90 55.80 56.13 2.6M
2022-06-28 57.87 58.90 56.69 56.98 3.3M
2022-06-27 55.10 57.08 55.10 56.67 3.6M
2022-06-24 54.17 55.02 53.55 54.57 4.3M
2022-06-23 54.14 54.32 52.19 53.31 3.4M
2022-06-22 53.42 54.79 52.72 53.82 3.7M
2022-06-21 54.74 56.08 54.37 55.54 3.8M
2022-06-17 55.58 56.17 52.35 53.39 8.3M
2022-06-16 58.05 58.31 55.39 55.73 5.0M
2022-06-15 60.42 61.08 58.26 59.69 3.1M
2022-06-14 61.45 62.16 59.69 60.39 2.8M
2022-06-13 63.00 63.10 60.33 61.10 3.9M
2022-06-10 65.00 65.52 63.85 64.74 2.6M
2022-06-09 68.24 68.33 66.12 66.19 1.7M
2022-06-08 68.96 69.72 68.03 68.49 2.0M
2022-06-07 66.90 69.17 66.76 69.14 2.1M
2022-06-06 67.71 67.89 66.84 67.14 1.5M
2022-06-03 67.40 67.66 66.80 67.27 1.5M
2022-06-02 66.52 67.65 66.29 67.41 1.7M
2022-06-01 66.35 67.39 65.33 66.85 2.6M
2022-05-31 67.41 67.85 65.46 65.85 5.4M
2022-05-27 65.61 67.10 65.38 67.05 1.8M
2022-05-26 65.60 66.23 65.41 65.82 1.8M
2022-05-25 63.89 65.21 63.80 65.14 3.2M
2022-05-24 63.14 63.88 62.19 63.73 2.2M
2022-05-23 64.18 64.32 63.23 63.56 2.4M
2022-05-20 63.80 64.07 62.14 63.54 2.2M
2022-05-19 63.41 64.55 62.96 63.29 2.3M
2022-05-18 66.85 66.87 64.07 64.79 2.6M
2022-05-17 65.88 66.75 65.05 66.57 2.4M
2022-05-16 64.82 65.84 64.77 65.19 1.9M
2022-05-13 63.83 64.97 63.59 64.65 2.1M
2022-05-12 61.92 63.06 61.35 62.79 2.7M
2022-05-11 63.21 64.97 61.60 61.78 2.9M
2022-05-10 62.35 64.16 61.52 62.48 3.7M
2022-05-09 64.38 64.59 61.38 61.71 3.9M
2022-05-06 64.53 65.66 62.70 65.60 2.8M
2022-05-05 67.57 67.57 63.01 64.05 4.1M
2022-05-04 65.97 67.71 64.69 67.35 3.5M
2022-05-03 63.87 65.57 63.87 65.12 3.0M
2022-05-02 63.15 63.99 62.33 63.87 2.8M
2022-04-29 66.15 66.48 63.14 63.33 2.7M
2022-04-28 65.96 67.35 64.94 66.92 2.4M
2022-04-27 65.50 66.40 64.85 65.50 2.4M
2022-04-26 66.64 67.19 65.27 65.27 2.4M
2022-04-25 67.55 67.63 64.40 66.30 3.5M
2022-04-22 71.29 71.45 69.20 69.28 3.3M
2022-04-21 74.00 75.07 71.34 71.47 3.8M
2022-04-20 72.60 73.86 72.39 73.62 2.4M
2022-04-19 72.08 73.07 71.92 72.17 2.3M
2022-04-18 71.77 73.38 71.26 72.50 4.4M
2022-04-14 71.29 71.84 70.86 71.30 1.7M
2022-04-13 71.34 71.87 70.64 71.30 1.6M
2022-04-12 70.64 71.83 70.63 70.81 1.7M
2022-04-11 71.00 71.32 69.96 70.26 2.1M
2022-04-08 71.19 71.77 70.65 71.61 1.9M
2022-04-07 71.00 71.40 69.58 70.89 1.7M
2022-04-06 70.15 71.44 69.55 70.80 2.2M
2022-04-05 71.45 71.92 69.78 69.84 2.2M
2022-04-04 71.77 71.95 70.91 71.17 1.8M
2022-04-01 70.75 71.92 70.64 71.43 2.0M
2022-03-31 71.40 72.37 70.58 70.63 2.8M
2022-03-30 71.75 72.16 71.18 71.71 1.8M
2022-03-29 69.84 71.36 69.53 71.24 2.1M
2022-03-28 71.00 71.39 70.54 71.04 1.9M
2022-03-25 70.43 72.34 70.36 72.27 2.3M
2022-03-24 69.43 71.00 69.36 70.43 3.0M
2022-03-23 68.99 69.57 68.74 68.97 2.0M
2022-03-22 68.37 68.77 67.63 68.30 1.9M
2022-03-21 68.00 68.80 67.61 68.52 2.2M
2022-03-18 67.02 67.41 66.43 67.00 8.7M
2022-03-17 65.50 67.10 65.11 66.86 2.9M
2022-03-16 64.47 64.86 63.24 64.66 3.2M
2022-03-15 63.33 64.56 62.20 64.26 3.6M
2022-03-14 65.36 66.45 63.46 64.52 4.1M
2022-03-11 67.42 67.94 66.02 66.06 3.3M
2022-03-10 66.81 67.82 66.60 67.51 2.1M
2022-03-09 66.14 67.73 65.31 66.61 3.1M
2022-03-08 69.55 69.90 66.32 66.74 3.9M
2022-03-07 69.00 69.90 67.11 68.51 3.3M
2022-03-04 67.36 68.49 67.11 68.42 2.9M
2022-03-03 67.00 68.07 66.54 67.71 3.6M
2022-03-02 65.22 67.55 64.62 67.09 5.7M
2022-03-01 65.73 65.73 62.92 63.82 4.8M
2022-02-28 63.53 65.73 63.37 65.30 6.2M
2022-02-25 61.78 64.03 61.66 64.00 3.7M
2022-02-24 61.14 61.64 59.64 61.53 3.6M
2022-02-23 60.36 61.39 60.18 60.78 2.3M
2022-02-22 63.08 63.12 59.23 60.16 2.8M
2022-02-18 61.97 62.75 61.45 61.81 2.3M
2022-02-17 62.66 63.06 62.06 62.60 1.9M
2022-02-16 62.88 63.54 62.13 62.65 2.1M
2022-02-15 62.32 63.06 62.02 62.43 1.9M
2022-02-14 64.22 64.39 62.65 62.92 2.5M
2022-02-11 63.37 64.60 62.94 64.51 2.6M
2022-02-10 63.11 64.80 62.51 63.02 2.5M
2022-02-09 63.08 64.27 62.91 63.64 2.1M
2022-02-08 63.21 63.38 62.10 62.73 2.0M
2022-02-07 62.89 63.85 62.47 63.26 2.1M
2022-02-04 62.39 63.47 62.17 62.89 2.9M
2022-02-03 62.21 62.58 61.43 62.07 2.1M
2022-02-02 62.06 63.04 61.53 62.89 3.8M
2022-02-01 60.13 62.00 59.70 61.87 2.5M
2022-01-31 59.24 60.70 58.61 60.68 2.8M
2022-01-28 59.10 59.35 57.56 59.29 2.4M
2022-01-27 60.97 61.47 59.11 60.17 2.9M
2022-01-26 60.57 61.64 59.16 59.85 3.7M
2022-01-25 58.13 60.11 57.00 59.59 3.2M
2022-01-24 57.12 58.84 55.55 58.63 5.2M
2022-01-21 58.70 59.61 58.03 58.53 3.2M
2022-01-20 59.80 61.17 59.26 59.39 2.7M
2022-01-19 61.90 62.00 60.19 60.21 3.2M
2022-01-18 63.00 63.10 60.62 61.42 2.8M
2022-01-14 61.90 62.77 61.54 62.61 2.9M
2022-01-13 62.50 63.05 61.43 61.65 2.3M
2022-01-12 62.94 63.55 62.35 62.50 2.5M
2022-01-11 61.18 62.55 60.40 62.48 3.1M
2022-01-10 61.73 62.28 59.76 60.78 3.1M
2022-01-07 61.65 62.56 61.40 62.46 2.2M
2022-01-06 62.20 62.35 60.68 61.65 2.4M
2022-01-05 62.05 62.30 60.54 60.64 2.1M
2022-01-04 60.65 61.75 60.45 61.40 2.8M
2022-01-03 58.96 60.08 58.79 59.99 2.5M