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
2023-12-29 70.71 70.71 70.14 70.22 2.2M
2023-12-28 70.81 71.19 70.28 70.52 1.7M
2023-12-27 70.83 71.44 70.57 70.98 1.8M
2023-12-26 70.50 71.29 70.19 71.14 2.0M
2023-12-22 70.00 70.49 69.76 70.16 2.2M
2023-12-21 68.68 69.57 68.50 69.53 2.4M
2023-12-20 69.15 69.63 68.37 68.45 2.6M
2023-12-19 68.45 69.23 68.30 69.14 4.8M
2023-12-18 68.83 69.38 68.13 68.25 5.0M
2023-12-15 68.08 68.71 67.21 67.93 23.1M
2023-12-14 67.85 69.46 67.81 68.61 6.6M
2023-12-13 65.99 67.32 65.49 67.31 6.5M
2023-12-12 66.75 66.78 65.57 66.06 3.8M
2023-12-11 68.00 68.13 67.17 67.23 4.1M
2023-12-08 67.58 68.44 67.46 68.24 3.5M
2023-12-07 68.72 68.93 67.21 67.27 4.5M
2023-12-06 69.42 69.73 68.42 68.47 3.6M
2023-12-05 70.15 70.36 69.21 69.28 2.8M
2023-12-04 70.45 70.87 69.95 70.21 4.1M
2023-12-01 68.77 70.18 68.64 69.87 3.8M
2023-11-30 67.73 68.94 67.64 68.85 6.7M
2023-11-29 67.25 67.58 66.97 67.39 2.8M
2023-11-28 67.44 67.74 66.97 66.99 2.4M
2023-11-27 67.03 67.29 66.54 67.21 2.4M
2023-11-24 66.73 67.39 66.64 67.32 1.1M
2023-11-22 66.08 66.75 65.66 66.66 2.5M
2023-11-21 66.88 67.06 66.13 66.91 2.6M
2023-11-20 66.98 67.36 66.53 66.89 3.2M
2023-11-17 66.00 67.00 65.69 66.63 3.1M
2023-11-16 65.65 66.20 64.68 65.52 3.2M
2023-11-15 65.83 67.05 65.71 66.12 2.9M
2023-11-14 65.57 66.27 65.44 65.73 3.3M
2023-11-13 64.17 64.93 63.77 64.66 2.9M
2023-11-10 64.48 64.94 64.11 64.36 3.0M
2023-11-09 64.42 64.43 63.81 63.83 3.3M
2023-11-08 64.34 64.58 63.33 63.63 2.9M
2023-11-07 65.42 65.68 64.58 64.70 3.5M
2023-11-06 67.14 67.24 66.15 66.28 2.7M
2023-11-03 66.69 67.33 66.28 66.84 3.5M
2023-11-02 64.10 66.69 64.10 66.65 5.1M
2023-11-01 65.57 65.96 64.00 64.54 5.0M
2023-10-31 64.52 65.20 64.09 65.20 4.1M
2023-10-30 65.74 66.17 64.83 65.61 3.5M
2023-10-27 66.43 66.43 65.04 65.44 3.3M
2023-10-26 65.53 66.79 65.47 66.32 2.5M
2023-10-25 66.55 66.96 65.97 66.27 2.9M
2023-10-24 66.95 67.29 66.31 66.60 2.9M
2023-10-23 67.07 67.32 66.59 66.74 3.0M
2023-10-20 68.96 69.04 67.26 67.58 4.0M
2023-10-19 68.63 69.80 68.29 69.21 4.4M
2023-10-18 69.51 69.75 68.46 68.64 3.8M
2023-10-17 70.10 70.56 69.11 69.51 4.6M
2023-10-16 69.50 70.33 69.28 70.07 4.1M
2023-10-13 69.00 69.45 68.61 69.12 3.6M
2023-10-12 67.82 68.40 67.59 68.10 3.7M
2023-10-11 66.85 67.56 66.60 67.46 3.9M
2023-10-10 65.91 66.98 65.91 66.86 4.1M
2023-10-09 64.65 66.16 64.35 65.95 5.4M
2023-10-06 62.49 63.97 61.92 63.50 5.1M
2023-10-05 60.80 62.64 60.79 62.44 5.5M
2023-10-04 61.13 61.70 60.58 61.35 5.4M
2023-10-03 61.37 61.99 60.70 61.98 6.4M
2023-10-02 63.68 63.91 61.61 61.85 5.8M
2023-09-29 64.94 65.00 63.16 63.43 6.6M
2023-09-28 64.42 65.44 64.42 64.89 8.4M
2023-09-27 64.85 65.14 64.19 64.51 8.8M
2023-09-26 66.19 66.51 64.21 64.48 8.5M
2023-09-25 65.70 66.90 65.52 66.54 59.3M
2023-09-22 66.96 67.43 65.78 66.19 15.2M
2023-09-21 66.89 67.22 65.56 65.99 8.7M
2023-09-20 67.70 68.22 66.96 67.01 5.9M
2023-09-19 68.65 68.65 67.12 67.78 4.4M
2023-09-18 68.02 68.32 67.08 68.19 4.7M
2023-09-15 68.00 68.73 67.42 67.54 7.2M
2023-09-14 67.72 68.62 67.63 68.53 4.5M
2023-09-13 66.41 67.09 65.94 67.00 3.5M
2023-09-12 64.87 66.61 64.78 66.32 3.9M
2023-09-11 65.25 65.46 64.21 64.53 2.7M
2023-09-08 64.69 65.25 64.57 64.77 3.4M
2023-09-07 63.42 64.69 63.03 64.31 5.7M
2023-09-06 65.35 65.39 63.30 63.65 4.1M
2023-09-05 65.74 66.19 65.52 65.66 2.4M
2023-09-01 65.95 66.37 65.19 65.55 2.9M
2023-08-31 65.70 65.84 65.16 65.20 3.4M
2023-08-30 65.40 65.85 65.24 65.43 1.9M
2023-08-29 65.40 65.49 65.05 65.25 1.7M
2023-08-28 65.34 65.70 65.09 65.38 1.3M
2023-08-25 64.82 65.49 64.68 64.95 2.2M
2023-08-24 64.37 65.36 64.37 64.38 1.9M
2023-08-23 64.39 64.91 63.64 64.70 1.6M
2023-08-22 65.40 65.64 64.83 64.86 1.5M
2023-08-21 65.73 65.93 64.89 65.26 1.8M
2023-08-18 64.78 65.85 64.77 65.60 2.2M
2023-08-17 65.67 66.03 64.96 65.34 3.3M
2023-08-16 65.25 65.87 65.02 65.24 2.6M
2023-08-15 65.51 65.76 65.12 65.43 1.9M
2023-08-14 66.48 66.93 65.27 65.95 1.9M
2023-08-11 65.30 66.36 65.22 66.24 1.9M
2023-08-10 64.86 65.55 64.65 65.15 2.2M
2023-08-09 64.50 65.20 63.93 64.35 2.9M
2023-08-08 64.59 64.77 63.05 64.15 3.2M
2023-08-07 65.25 65.60 64.89 65.20 3.3M
2023-08-04 66.18 66.88 65.20 65.25 2.3M
2023-08-03 65.50 66.47 65.40 65.96 2.0M
2023-08-02 65.94 65.94 65.07 65.52 2.2M
2023-08-01 66.80 66.92 65.83 66.60 2.4M
2023-07-31 66.50 67.04 66.45 67.04 5.1M
2023-07-28 67.31 67.68 66.90 67.22 2.3M
2023-07-27 67.77 68.10 66.93 66.94 2.9M
2023-07-26 67.13 68.12 67.13 67.60 1.8M
2023-07-25 67.31 67.78 66.83 67.54 3.1M
2023-07-24 66.76 67.85 66.68 67.25 2.4M
2023-07-21 66.30 66.69 65.68 66.49 2.0M
2023-07-20 65.20 65.98 64.91 65.93 2.3M
2023-07-19 64.32 65.21 64.31 64.77 2.3M
2023-07-18 63.21 64.80 63.18 64.32 2.5M
2023-07-17 63.77 64.06 63.29 63.41 1.9M
2023-07-14 64.76 64.83 63.56 63.73 2.7M
2023-07-13 64.73 65.36 64.50 65.32 3.2M
2023-07-12 64.01 64.43 63.68 64.37 2.5M
2023-07-11 62.84 63.73 62.75 63.34 3.0M
2023-07-10 62.05 62.78 61.92 62.40 2.6M
2023-07-07 60.70 62.22 60.70 62.17 3.6M
2023-07-06 61.11 61.24 60.52 60.94 2.1M
2023-07-05 62.24 62.61 61.28 61.59 2.1M
2023-07-03 61.83 62.66 61.77 62.40 1.2M
2023-06-30 62.46 62.46 61.54 61.72 2.6M
2023-06-29 60.75 61.55 60.66 61.49 2.4M
2023-06-28 59.67 60.56 59.06 60.52 2.6M
2023-06-27 58.60 59.79 58.51 59.50 2.9M
2023-06-26 57.85 58.92 57.85 58.60 2.1M
2023-06-23 57.54 58.07 57.37 57.69 3.4M
2023-06-22 58.97 59.00 57.90 58.19 3.1M
2023-06-21 58.95 59.38 58.56 59.08 4.3M
2023-06-20 60.56 60.57 59.06 59.32 3.2M
2023-06-16 61.20 61.46 60.68 60.95 7.6M
2023-06-15 60.54 61.40 60.41 61.11 3.0M
2023-06-14 60.65 61.06 60.02 60.43 2.5M
2023-06-13 60.34 61.08 60.24 60.28 4.8M
2023-06-12 59.39 60.31 59.31 59.80 2.9M
2023-06-09 60.52 60.66 59.64 59.84 2.8M
2023-06-08 60.45 60.74 59.52 60.71 3.2M
2023-06-07 59.82 60.50 59.38 60.43 2.7M
2023-06-06 58.03 59.43 58.00 59.31 2.5M
2023-06-05 59.33 59.40 58.50 58.72 2.0M
2023-06-02 58.00 58.92 57.25 58.74 3.5M
2023-06-01 56.80 57.48 56.21 56.91 3.4M
2023-05-31 56.61 56.99 56.19 56.66 5.1M
2023-05-30 56.88 57.76 56.76 57.37 3.0M
2023-05-26 57.87 57.95 57.05 57.30 2.8M
2023-05-25 57.89 58.01 56.96 57.57 3.0M
2023-05-24 58.76 58.83 57.84 58.54 2.5M
2023-05-23 58.44 59.38 58.11 58.54 4.0M
2023-05-22 58.25 58.82 57.68 58.09 3.0M
2023-05-19 58.81 59.14 58.12 58.52 3.6M
2023-05-18 56.71 58.47 56.55 58.38 4.9M
2023-05-17 57.06 57.75 55.91 57.20 5.8M
2023-05-16 57.55 57.92 56.08 56.58 9.4M
2023-05-15 59.45 60.22 56.48 57.95 20.7M
2023-05-12 63.25 63.77 62.88 63.72 2.5M
2023-05-11 62.47 63.57 62.47 62.83 2.3M
2023-05-10 64.43 64.51 62.50 63.21 2.0M
2023-05-09 62.98 64.47 62.85 63.86 2.1M
2023-05-08 65.15 65.23 63.18 63.52 1.7M
2023-05-05 63.97 64.90 63.83 64.51 1.7M
2023-05-04 62.85 63.20 61.36 62.63 2.6M
2023-05-03 62.10 64.19 61.60 62.82 3.6M
2023-05-02 65.00 65.13 61.94 62.74 2.7M
2023-05-01 64.98 65.92 64.87 65.39 1.7M
2023-04-28 64.19 65.77 64.09 65.41 2.0M
2023-04-27 64.62 65.48 64.26 65.30 1.7M
2023-04-26 65.20 66.08 64.46 64.72 2.0M
2023-04-25 66.49 66.52 65.52 65.55 1.6M
2023-04-24 66.38 67.16 66.27 66.99 2.1M
2023-04-21 66.48 66.49 65.58 66.30 1.4M
2023-04-20 65.45 66.07 65.05 66.05 1.6M
2023-04-19 66.49 66.49 65.82 66.35 1.2M
2023-04-18 66.37 66.78 66.07 66.74 1.5M
2023-04-17 67.11 67.48 66.08 66.41 1.4M
2023-04-14 66.80 67.36 66.71 67.03 1.7M
2023-04-13 66.22 67.01 66.09 66.77 1.5M
2023-04-12 66.72 66.92 66.06 66.25 1.9M
2023-04-11 66.48 66.97 66.08 66.43 1.6M
2023-04-10 65.61 66.19 65.36 66.07 1.5M
2023-04-06 66.14 66.33 65.49 65.69 2.0M
2023-04-05 65.20 66.05 64.84 65.99 2.6M
2023-04-04 65.55 66.18 64.10 65.04 3.6M
2023-04-03 65.23 66.08 64.63 65.06 3.2M
2023-03-31 62.85 63.59 62.56 63.54 2.1M
2023-03-30 62.75 62.83 62.16 62.53 1.5M
2023-03-29 61.79 62.14 61.56 62.01 2.2M
2023-03-28 60.22 61.25 60.11 60.98 1.6M
2023-03-27 60.37 61.11 59.85 60.66 2.0M
2023-03-24 57.54 59.57 57.14 59.48 2.2M
2023-03-23 60.44 60.84 58.19 58.64 2.8M
2023-03-22 61.76 62.18 60.17 60.22 2.4M
2023-03-21 61.71 62.37 61.30 61.87 3.1M
2023-03-20 59.86 61.24 59.67 60.76 2.7M
2023-03-17 60.73 60.73 58.91 59.49 8.9M
2023-03-16 59.85 61.19 58.17 61.02 4.3M
2023-03-15 62.52 62.52 59.96 60.88 4.7M
2023-03-14 64.43 65.95 63.32 64.38 3.2M
2023-03-13 63.15 65.00 61.77 63.64 3.4M
2023-03-10 65.77 65.87 64.03 64.40 2.7M
2023-03-09 67.53 68.26 65.60 65.64 1.8M
2023-03-08 67.43 67.88 66.36 67.09 1.8M
2023-03-07 68.35 68.64 67.50 67.52 2.3M
2023-03-06 67.82 68.80 67.67 68.65 2.3M
2023-03-03 66.44 68.18 66.28 67.85 2.3M
2023-03-02 66.12 66.72 65.50 66.67 2.6M
2023-03-01 65.68 66.34 65.33 66.16 2.6M
2023-02-28 68.13 68.43 65.22 65.45 6.0M
2023-02-27 67.78 68.33 67.47 67.94 2.3M
2023-02-24 67.26 67.89 66.98 67.56 2.4M
2023-02-23 67.41 68.13 66.73 67.98 1.9M
2023-02-22 66.04 67.08 65.68 66.38 2.2M
2023-02-21 66.78 66.93 65.62 66.13 2.3M
2023-02-17 68.25 68.54 67.23 67.26 3.8M
2023-02-16 69.08 69.80 68.77 69.19 1.5M
2023-02-15 69.00 69.74 68.37 69.67 1.8M
2023-02-14 69.78 70.68 69.24 69.77 2.0M
2023-02-13 69.40 70.15 69.12 69.90 1.6M
2023-02-10 68.62 69.58 68.32 69.45 2.9M
2023-02-09 69.08 69.27 67.72 67.97 1.9M
2023-02-08 68.97 69.38 68.32 68.75 1.7M
2023-02-07 68.43 69.31 67.86 69.09 1.8M
2023-02-06 68.34 68.72 67.41 68.20 2.0M
2023-02-03 68.80 69.33 68.13 68.56 2.0M
2023-02-02 68.53 68.77 67.71 68.71 2.4M
2023-02-01 67.78 68.90 67.19 68.24 2.2M
2023-01-31 67.46 68.55 66.75 68.48 2.6M
2023-01-30 67.68 67.94 67.22 67.28 2.4M
2023-01-27 68.55 68.60 67.59 68.24 2.5M
2023-01-26 69.75 69.83 68.69 69.54 2.4M
2023-01-25 68.90 69.11 67.77 69.04 2.8M
2023-01-24 67.59 69.72 64.49 69.51 3.0M
2023-01-23 70.00 70.41 69.31 69.73 2.1M
2023-01-20 69.76 70.13 68.93 69.71 2.2M
2023-01-19 68.33 70.15 68.00 69.60 3.2M
2023-01-18 70.87 71.19 68.53 68.65 1.8M
2023-01-17 71.00 71.57 69.67 70.12 2.4M
2023-01-13 70.71 70.94 70.20 70.83 1.6M
2023-01-12 70.43 71.39 69.94 70.93 2.5M
2023-01-11 69.71 70.24 69.09 70.09 2.6M
2023-01-10 68.34 69.38 67.46 69.31 2.7M
2023-01-09 67.41 68.04 67.03 67.69 2.3M
2023-01-06 65.75 67.02 65.63 66.57 2.0M
2023-01-05 64.05 65.23 63.76 64.83 2.3M
2023-01-04 63.34 64.93 63.24 64.44 2.8M
2023-01-03 65.64 65.92 63.26 63.94 2.8M