The closing price for ONEOK (OKE) in 2016 was $34.72, on December 30, 2016. It was up 149.6% for the year. The latest price is $99.91.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $35.09 | $35.23 | $34.57 | $34.72 | 1,271,240 |
December 29 2016 | $34.87 | $35.16 | $34.83 | $35.07 | 995,647 |
December 28 2016 | $35.70 | $35.82 | $34.86 | $34.88 | 1,275,491 |
December 27 2016 | $35.67 | $35.97 | $35.38 | $35.70 | 1,232,592 |
December 23 2016 | $35.10 | $35.57 | $34.95 | $35.50 | 885,982 |
December 22 2016 | $35.39 | $35.61 | $34.94 | $35.03 | 2,058,504 |
December 21 2016 | $35.55 | $35.80 | $35.41 | $35.41 | 1,244,543 |
December 20 2016 | $35.27 | $35.72 | $35.11 | $35.49 | 1,460,503 |
December 19 2016 | $35.45 | $35.46 | $35.01 | $35.14 | 1,028,788 |
December 16 2016 | $34.96 | $35.43 | $34.83 | $35.33 | 5,067,983 |
December 15 2016 | $34.36 | $35.37 | $34.05 | $34.91 | 2,114,917 |
December 14 2016 | $34.61 | $35.36 | $34.45 | $34.69 | 2,735,847 |
December 13 2016 | $34.58 | $35.26 | $34.38 | $34.94 | 2,221,339 |
December 12 2016 | $35.42 | $35.56 | $34.43 | $34.60 | 1,745,659 |
December 09 2016 | $35.07 | $35.17 | $34.44 | $34.48 | 1,492,318 |
December 08 2016 | $34.46 | $35.06 | $34.08 | $35.03 | 1,910,446 |
December 07 2016 | $33.94 | $34.53 | $33.39 | $34.53 | 1,861,831 |
December 06 2016 | $33.83 | $34.07 | $33.38 | $33.94 | 1,684,471 |
December 05 2016 | $33.34 | $34.17 | $33.16 | $34.12 | 2,266,167 |
December 02 2016 | $32.94 | $33.54 | $32.79 | $33.08 | 1,524,509 |
December 01 2016 | $33.80 | $33.87 | $32.66 | $32.92 | 1,652,585 |
November 30 2016 | $32.89 | $33.72 | $32.69 | $33.22 | 2,972,047 |
November 29 2016 | $31.24 | $32.01 | $30.82 | $31.72 | 2,107,018 |
November 28 2016 | $32.81 | $32.96 | $31.91 | $31.95 | 1,194,064 |
November 25 2016 | $32.40 | $32.62 | $32.18 | $32.51 | 625,259 |
Daily pricing data for ONEOK dates back to 11/5/1984, and may be incomplete.
