The closing price for ONEOK (OKE) in June 2021 was $45.07, on June 30, 2021. It was up 3.7% for the month. The latest price is $101.95.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2021 | $44.80 | $45.70 | $44.76 | $45.07 | 2,524,734 |
June 29 2021 | $45.12 | $45.32 | $44.68 | $44.70 | 1,920,606 |
June 28 2021 | $45.59 | $45.60 | $44.25 | $44.91 | 2,567,913 |
June 25 2021 | $45.50 | $45.81 | $45.09 | $45.81 | 2,754,811 |
June 24 2021 | $44.89 | $45.30 | $44.46 | $45.27 | 2,632,757 |
June 23 2021 | $45.26 | $45.45 | $44.73 | $44.74 | 1,340,393 |
June 22 2021 | $44.89 | $44.99 | $44.31 | $44.93 | 2,079,707 |
June 21 2021 | $43.41 | $45.15 | $43.30 | $45.03 | 2,860,068 |
June 18 2021 | $43.28 | $43.82 | $42.93 | $42.95 | 6,967,693 |
June 17 2021 | $46.09 | $46.35 | $43.24 | $43.87 | 4,597,610 |
June 16 2021 | $45.36 | $46.33 | $45.19 | $46.19 | 3,380,168 |
June 15 2021 | $45.15 | $45.49 | $44.72 | $45.35 | 3,494,629 |
June 14 2021 | $45.12 | $45.52 | $44.45 | $44.91 | 3,533,471 |
June 11 2021 | $44.59 | $44.77 | $44.38 | $44.60 | 2,735,354 |
June 10 2021 | $44.96 | $45.15 | $43.80 | $44.38 | 3,056,873 |
June 09 2021 | $45.32 | $45.51 | $44.41 | $44.42 | 2,205,027 |
June 08 2021 | $44.59 | $45.44 | $44.34 | $45.19 | 4,537,725 |
June 07 2021 | $43.75 | $44.93 | $43.74 | $44.69 | 3,536,042 |
June 04 2021 | $43.78 | $43.99 | $43.21 | $43.70 | 2,323,367 |
June 03 2021 | $43.74 | $44.18 | $43.42 | $43.52 | 2,608,370 |
June 02 2021 | $43.74 | $44.32 | $43.47 | $43.95 | 2,093,200 |
June 01 2021 | $43.47 | $43.84 | $43.28 | $43.56 | 2,260,546 |
Daily pricing data for ONEOK dates back to 11/5/1984, and may be incomplete.
