Date	High	Low	Open	Close	Volume	Adj Close
2021-02-16	46.66	45.81	46.0	45.95	2877700.0	45.95
2021-02-12	45.26	44.02	44.17	45.11	3049600.0	45.11
2021-02-11	45.2	43.54	44.61	44.28	2727500.0	44.28
2021-02-10	44.77	43.6	43.81	44.75	3132700.0	44.75
2021-02-09	43.55	42.65	43.4	43.36	2037600.0	43.36
2021-02-08	43.8	42.84	43.05	43.43	2564200.0	43.43
2021-02-05	43.73	42.71	43.4	42.84	2628300.0	42.84
2021-02-04	42.94	42.08	42.7	42.46	1864300.0	42.46
2021-02-03	42.85	41.28	41.39	42.48	2872700.0	42.48
2021-02-02	41.6	40.45	41.04	41.21	2514300.0	41.21
2021-02-01	40.75	38.9	40.36	40.02	2786700.0	40.02
2021-01-29	41.3	39.33	40.61	39.83	3867900.0	39.83
2021-01-28	42.29	40.71	40.93	42.11	3516000.0	41.17
2021-01-27	42.0	40.45	42.0	40.55	4027100.0	39.65
2021-01-26	44.21	42.03	42.69	42.12	3676800.0	41.18
2021-01-25	42.69	41.33	42.57	42.23	3294000.0	41.29
2021-01-22	42.96	41.43	41.78	42.84	2903600.0	41.89
2021-01-21	44.18	42.22	44.0	42.87	2924100.0	41.92
2021-01-20	44.65	43.44	44.48	44.01	2470300.0	43.03
2021-01-19	44.54	43.7	44.46	44.11	2708500.0	43.13
2021-01-15	44.71	43.02	44.5	44.17	2775300.0	43.19
2021-01-14	45.71	44.02	44.11	44.76	3518000.0	43.77
2021-01-13	44.44	43.05	43.4	43.71	2668200.0	42.74
2021-01-12	43.62	41.44	41.72	43.51	3423700.0	42.54
2021-01-11	41.38	38.66	39.08	41.23	2949700.0	40.31
2021-01-08	41.1	39.57	41.05	39.93	3470400.0	39.04
2021-01-07	40.83	39.8	40.49	40.7	2952000.0	39.8
2021-01-06	40.48	39.13	40.0	39.83	3329000.0	38.95
2021-01-05	40.4	37.83	37.85	39.38	3416700.0	38.51
2021-01-04	39.11	37.39	39.0	37.5	3516300.0	36.67
2020-12-31	38.47	37.66	37.91	38.38	2190500.0	37.53
2020-12-30	38.74	37.95	38.02	38.12	2462900.0	37.27
2020-12-29	38.74	37.67	38.65	38.13	2752400.0	37.28
2020-12-28	39.26	38.01	38.88	38.41	2945700.0	37.56
2020-12-24	38.85	37.9	38.82	38.8	1344100.0	37.94
2020-12-23	39.58	38.47	39.0	38.8	2321600.0	37.94
2020-12-22	39.95	38.6	39.42	38.63	2767200.0	37.77
2020-12-21	39.81	38.03	38.37	39.39	3845900.0	38.52
2020-12-18	40.91	39.63	40.68	39.87	7019800.0	38.98
2020-12-17	41.23	40.08	41.01	40.73	3289300.0	39.83
2020-12-16	41.38	40.3	41.3	40.65	3013300.0	39.75
2020-12-15	41.46	39.93	40.61	41.31	3603500.0	40.39
2020-12-14	42.16	39.93	42.0	40.14	4106900.0	39.25
2020-12-11	41.66	40.74	41.08	41.57	2691900.0	40.65
2020-12-10	41.95	40.26	40.33	41.75	4082400.0	40.82
2020-12-09	41.94	39.65	41.46	40.22	3292900.0	39.33
2020-12-08	41.56	39.81	39.93	40.79	3292300.0	39.88
2020-12-07	40.61	39.22	40.16	40.31	4464400.0	39.41
2020-12-04	40.71	39.43	39.47	40.63	3932000.0	39.73
2020-12-03	39.07	37.17	37.55	38.49	3526800.0	37.64
2020-12-02	37.95	36.1	36.13	37.47	3113000.0	36.64
2020-12-01	37.19	36.08	37.0	36.47	3280300.0	35.66
2020-11-30	37.21	35.6	36.81	35.87	5533100.0	35.07
2020-11-27	37.7	36.82	37.18	37.23	1554300.0	36.4
2020-11-25	38.44	36.6	37.3	37.54	4082700.0	36.71
2020-11-24	37.89	36.34	36.91	37.66	5659300.0	36.82
2020-11-23	35.22	33.44	33.51	35.18	3369100.0	34.4
2020-11-20	33.53	32.67	33.18	32.96	2743400.0	32.23
2020-11-19	33.44	31.62	31.92	33.3	3363600.0	32.56
2020-11-18	34.19	32.3	33.23	32.31	4443100.0	31.59
2020-11-17	33.32	31.72	31.91	33.31	3777600.0	32.57
2020-11-16	33.34	31.97	32.72	32.35	4764700.0	31.63
2020-11-13	31.93	30.85	31.37	31.66	3616600.0	30.96
2020-11-12	32.0	30.15	31.49	30.77	4237400.0	30.09
2020-11-11	33.15	31.81	33.0	32.12	4145200.0	31.41
2020-11-10	32.65	31.01	31.91	32.54	6096500.0	31.82
2020-11-09	31.96	29.5	29.75	31.35	10360900.0	30.65
2020-11-06	29.28	26.76	28.42	26.89	5948400.0	26.29
2020-11-05	29.1	28.26	28.59	28.54	4462700.0	27.91
2020-11-04	29.46	28.14	29.0	28.6	6195600.0	27.96
2020-11-03	29.95	28.87	29.59	28.92	4369900.0	28.28
2020-11-02	29.56	28.6	29.15	29.23	4531100.0	28.58
2020-10-30	29.74	28.26	29.4	29.0	5618600.0	28.36
2020-10-29	30.53	28.01	28.9	30.4	6073000.0	28.81
2020-10-28	30.62	28.13	30.34	29.09	8053700.0	27.57
2020-10-27	29.95	29.25	29.46	29.32	4699500.0	27.79
2020-10-26	30.17	29.1	30.13	29.51	5358200.0	27.97
2020-10-23	31.03	30.08	31.0	30.55	5381500.0	28.95
2020-10-22	30.8	28.57	28.6	30.67	5228700.0	29.07
2020-10-21	28.86	28.37	28.63	28.43	3035200.0	26.94
2020-10-20	29.38	28.48	28.8	28.92	3753600.0	27.41
2020-10-19	29.49	28.24	29.05	28.29	3966700.0	26.81
2020-10-16	29.93	28.89	29.83	28.9	3849900.0	27.39
2020-10-15	29.84	28.49	28.56	29.82	5486300.0	28.26
2020-10-14	30.65	29.43	29.48	29.95	4565500.0	28.38
2020-10-13	29.57	28.56	28.76	29.45	3796500.0	27.91
2020-10-12	29.3	28.72	29.02	29.17	2916000.0	27.65
2020-10-09	29.77	28.93	29.7	29.05	3762900.0	27.53
2020-10-08	29.44	27.68	28.08	29.41	4541800.0	27.87
2020-10-07	27.95	26.99	27.18	27.81	3377800.0	26.36
2020-10-06	28.44	26.56	28.2	27.06	4789600.0	25.65
2020-10-05	27.99	26.99	27.51	27.61	3806600.0	26.17
2020-10-02	26.74	24.56	24.63	26.53	4413500.0	25.14
2020-10-01	26.18	25.14	25.75	25.27	3733000.0	23.95
2020-09-30	27.27	25.89	26.61	25.98	5967900.0	24.62
2020-09-29	26.9	26.22	26.62	26.67	5829400.0	25.28
2020-09-28	26.26	25.27	25.48	26.01	3967100.0	24.65
2020-09-25	25.08	24.11	24.14	25.01	3508000.0	23.7
2020-09-24	24.99	23.28	24.65	24.48	5503600.0	23.2
2020-09-23	26.16	24.52	25.75	24.54	4809000.0	23.26
2020-09-22	27.37	25.58	26.79	25.67	4608600.0	24.33
2020-09-21	26.94	25.79	26.42	26.44	5262900.0	25.06
2020-09-18	27.87	27.17	27.77	27.54	8246000.0	26.1
2020-09-17	28.32	27.01	27.4	28.03	4414200.0	26.56
2020-09-16	28.46	26.46	26.52	28.07	4638000.0	26.6
2020-09-15	27.64	26.06	27.35	26.29	5131200.0	24.92
2020-09-14	27.62	26.34	26.58	27.3	4100000.0	25.87
2020-09-11	26.55	25.87	26.14	26.34	3256800.0	24.96
2020-09-10	26.84	26.01	26.64	26.03	3190800.0	24.67
2020-09-09	26.72	26.13	26.43	26.48	2850100.0	25.1
2020-09-08	26.49	25.53	26.34	26.15	4448600.0	24.78
2020-09-04	27.49	26.12	27.12	26.76	3426100.0	25.36
2020-09-03	27.85	26.57	27.3	26.91	3941100.0	25.5
2020-09-02	27.67	26.9	27.03	27.31	3003100.0	25.88
2020-09-01	27.52	26.86	27.25	27.15	3244900.0	25.73
2020-08-31	28.05	27.27	28.02	27.48	3497100.0	26.04
2020-08-28	28.26	27.25	27.63	28.08	3353100.0	26.61
2020-08-27	27.17	26.58	26.62	27.04	3168600.0	25.63
2020-08-26	27.34	26.46	27.23	26.56	4181000.0	25.17
2020-08-25	27.86	26.51	27.6	27.26	4236900.0	25.83
2020-08-24	27.49	26.58	27.0	27.26	3545000.0	25.83
2020-08-21	27.35	26.48	27.35	26.88	3851200.0	25.47
2020-08-20	27.85	27.24	27.5	27.55	2963900.0	26.11
2020-08-19	28.55	27.74	28.08	27.86	2736400.0	26.4
2020-08-18	29.13	27.97	28.98	28.08	5420700.0	26.61
2020-08-17	29.68	28.91	29.48	28.98	3152700.0	27.47
2020-08-14	29.95	28.59	28.82	29.49	3175500.0	27.95
2020-08-13	29.97	28.58	29.76	28.81	4313200.0	27.3
2020-08-12	31.08	29.69	30.65	29.94	5878200.0	28.37
2020-08-11	31.21	30.02	30.99	30.03	5251900.0	28.46
2020-08-10	30.73	29.65	29.69	30.22	3871100.0	28.64
2020-08-07	29.56	28.6	28.76	29.47	3068400.0	27.93
2020-08-06	30.47	29.04	30.27	29.11	5669800.0	27.59
2020-08-05	31.36	29.29	30.01	30.49	8179200.0	28.9
2020-08-04	29.43	27.99	28.03	29.19	4397000.0	27.66
2020-08-03	28.43	27.53	27.71	28.12	3838200.0	26.65
2020-07-31	28.95	27.05	28.95	27.91	7236200.0	26.45
2020-07-30	29.48	28.57	28.95	29.04	5774500.0	26.64
2020-07-29	29.76	26.7	27.49	29.72	10764700.0	27.26
2020-07-28	28.57	27.8	28.0	28.06	5688000.0	25.74
2020-07-27	28.87	27.76	28.66	28.02	6858000.0	25.7
2020-07-24	29.33	28.6	29.05	28.72	3267200.0	26.34
2020-07-23	29.94	28.38	29.94	28.96	6662200.0	26.56
2020-07-22	29.56	28.37	28.79	29.5	4153800.0	27.06
2020-07-21	30.37	28.76	28.82	29.98	5353200.0	27.5
2020-07-20	29.19	28.18	28.62	28.25	2953500.0	25.91
2020-07-17	29.4	28.38	28.98	28.67	3515900.0	26.3
2020-07-16	29.17	27.91	28.52	28.85	3999800.0	26.46
2020-07-15	29.11	28.04	28.15	28.83	6842500.0	26.44
2020-07-14	27.3	26.18	26.37	27.22	5843100.0	24.97
2020-07-13	27.49	26.28	27.15	26.59	6702000.0	24.39
2020-07-10	26.9	25.64	26.05	26.72	6004100.0	24.51
2020-07-09	27.5	25.84	27.5	26.15	6424300.0	23.99
2020-07-08	27.93	26.66	27.49	27.36	7265100.0	25.09
2020-07-07	28.75	27.04	27.75	27.58	9019700.0	25.3
2020-07-06	33.06	27.88	32.95	28.29	15253000.0	25.95
2020-07-02	33.47	32.0	32.99	32.15	3518700.0	29.49
2020-07-01	34.01	32.12	33.28	32.18	3741800.0	29.52
2020-06-30	33.4	31.2	31.38	33.22	4855100.0	30.47
2020-06-29	32.1	30.55	31.02	31.81	4921700.0	29.18
2020-06-26	32.56	30.55	32.43	30.81	10206000.0	28.26
2020-06-25	33.43	31.56	31.71	32.7	6171300.0	29.99
2020-06-24	34.9	31.65	34.9	32.3	8752000.0	29.63
2020-06-23	36.94	35.33	36.71	35.36	5902600.0	32.43
2020-06-22	36.01	34.38	35.03	35.92	5648100.0	32.95
2020-06-19	37.91	35.08	37.58	35.17	14396300.0	32.26
2020-06-18	36.99	35.53	35.76	36.35	4244400.0	33.34
2020-06-17	38.78	36.17	38.4	36.17	5261000.0	33.18
2020-06-16	38.74	36.3	37.92	38.4	9837200.0	35.22
2020-06-15	36.98	32.27	32.5	36.44	12268600.0	33.42
2020-06-12	34.29	32.41	33.64	34.09	31496500.0	31.27
2020-06-11	37.96	34.17	36.64	35.33	14947900.0	32.4
2020-06-10	43.89	41.98	43.63	41.98	5524000.0	38.5
2020-06-09	46.03	44.21	45.97	44.44	5534400.0	40.76
2020-06-08	48.36	46.46	47.08	48.04	6238900.0	44.06
2020-06-05	47.12	43.41	44.12	45.35	8042600.0	41.6
2020-06-04	41.16	39.71	40.34	40.71	5622900.0	37.34
2020-06-03	40.91	39.64	39.64	40.58	5557800.0	37.22
2020-06-02	39.67	38.05	38.73	39.63	4456100.0	36.35
2020-06-01	38.19	35.78	36.57	38.14	4395700.0	34.98
2020-05-29	37.34	35.63	36.71	36.69	9144700.0	33.65
2020-05-28	38.21	36.6	37.94	37.28	5023500.0	34.19
2020-05-27	38.49	35.9	38.3	37.6	5428700.0	34.49
2020-05-26	38.31	37.11	37.78	37.62	4840700.0	34.51
2020-05-22	36.28	34.76	35.5	36.2	3766300.0	33.2
2020-05-21	37.0	35.36	36.7	36.02	4125700.0	33.04
2020-05-20	37.3	36.0	36.14	36.51	6634900.0	33.49
2020-05-19	35.68	34.24	35.0	35.11	5968400.0	32.2
2020-05-18	35.73	34.3	34.5	35.07	6032300.0	32.17
2020-05-15	32.49	30.32	30.6	32.39	5533800.0	29.71
2020-05-14	31.4	28.81	29.93	30.71	5431200.0	28.17
2020-05-13	32.18	29.78	31.84	30.48	8373200.0	27.96
2020-05-12	33.97	31.72	31.8	32.94	7975000.0	30.21
2020-05-11	31.94	30.64	30.76	31.38	3687100.0	28.78
2020-05-08	31.52	30.21	30.44	31.33	5074300.0	28.74
2020-05-07	30.53	29.43	29.5	29.75	4700800.0	27.29
2020-05-06	30.4	28.65	29.93	28.65	3614700.0	26.28
2020-05-05	30.37	29.13	30.0	29.93	4784200.0	27.45
2020-05-04	29.21	26.9	27.0	29.19	5440200.0	26.77
2020-05-01	29.14	27.67	28.57	27.94	4875500.0	25.63
2020-04-30	31.28	29.63	30.55	29.93	7156300.0	27.45
2020-04-29	32.64	29.06	31.44	30.92	9853700.0	28.36
2020-04-28	30.6	28.48	29.29	30.53	6169800.0	28.0
2020-04-27	28.69	26.27	27.16	28.52	6242000.0	26.16
2020-04-24	29.46	27.48	28.75	27.66	8931300.0	25.37
2020-04-23	29.54	28.01	28.23	29.2	8158900.0	25.92
2020-04-22	28.13	26.03	28.0	27.31	7862900.0	24.25
2020-04-21	27.49	25.56	26.85	26.93	8532100.0	23.91
2020-04-20	29.47	26.7	27.0	28.21	8428700.0	25.05
2020-04-17	29.54	27.45	27.49	29.38	6398500.0	26.08
2020-04-16	27.31	25.92	27.31	26.57	5513700.0	23.59
2020-04-15	29.25	27.3	28.69	27.41	7821400.0	24.34
2020-04-14	30.51	28.96	29.89	30.47	7603300.0	27.05
2020-04-13	30.94	27.82	30.5	29.22	8141600.0	25.94
2020-04-09	30.29	27.24	28.59	28.4	10659700.0	25.21
2020-04-08	26.74	25.1	25.2	26.45	6875900.0	23.48
2020-04-07	26.45	24.0	25.51	24.28	8775800.0	21.56
2020-04-06	24.13	22.0	22.0	23.33	7392800.0	20.71
2020-04-03	23.75	20.03	22.78	21.64	9613600.0	19.21
2020-04-02	24.72	19.48	19.98	21.63	9885500.0	19.2
2020-04-01	20.86	19.19	20.5	19.2	6732200.0	17.05
2020-03-31	22.84	20.31	20.56	21.81	10287800.0	19.36
2020-03-30	20.6	18.54	20.57	20.04	8803400.0	17.79
2020-03-27	23.6	20.49	23.45	20.94	7804100.0	18.59
2020-03-26	24.99	22.23	23.45	24.36	8073200.0	21.63
2020-03-25	24.8	20.61	23.67	23.11	9679600.0	20.52
2020-03-24	22.54	20.2	22.5	22.05	8129700.0	19.58
2020-03-23	20.6	18.59	20.21	19.6	8324800.0	17.4
2020-03-20	24.85	20.01	22.74	20.67	14406500.0	18.35
2020-03-19	20.93	13.96	16.1	20.49	15640400.0	18.19
2020-03-18	20.3	12.16	20.04	15.37	16012300.0	13.65
2020-03-17	25.37	20.28	25.15	21.49	11579200.0	19.08
2020-03-16	27.94	24.63	27.5	25.01	10466400.0	22.2
2020-03-13	31.34	26.87	31.13	30.72	14265000.0	27.27
2020-03-12	32.27	28.0	32.21	28.46	10384900.0	25.27
2020-03-11	38.28	34.22	36.41	35.94	8734900.0	31.91
2020-03-10	42.68	30.46	41.88	38.03	17038700.0	33.76
2020-03-09	48.01	36.37	48.01	38.1	18613800.0	33.83
2020-03-06	66.7	59.89	66.48	61.21	6582400.0	54.34
2020-03-05	70.14	67.69	69.08	68.69	3373800.0	60.99
2020-03-04	70.71	68.89	69.5	70.66	2808900.0	62.73
2020-03-03	71.92	68.12	71.0	68.25	4096900.0	60.6
2020-03-02	69.52	66.82	67.65	69.13	5239000.0	61.38
2020-02-28	66.72	63.77	65.26	66.72	7515600.0	59.24
2020-02-27	72.0	67.27	71.87	67.55	7202200.0	59.97
2020-02-26	75.45	72.63	74.08	73.29	3156500.0	65.07
2020-02-25	78.43	73.59	76.0	73.61	5339300.0	65.35
2020-02-24	75.83	74.61	75.79	75.07	2722400.0	66.65
2020-02-21	77.48	76.35	76.93	77.06	2509000.0	68.42
2020-02-20	78.48	76.75	76.95	77.52	2111600.0	68.83
2020-02-19	77.15	76.29	77.03	76.75	1528500.0	68.14
2020-02-18	76.95	76.2	76.61	76.94	1702200.0	68.31

名前	ONEOK Inc. Common Stock
ティッカー	OKE
国	United States
上場年	nan
セクター	Public Utilities

ONEOK Inc. Common Stockのデータ

ONEOK Inc. Common Stockの基本情報

ONEOK Inc. Common Stockの過去1年の値動き