OKE: ONEOK Inc.

As of Thursday, May 8th, 2025

$ 82.25

+2.00 +2.49%

Open: 81.25
High: 83.03
Low: 80.77
Volume: 4,812,541
Previous Close on Wednesday, May 7th, 2025

$ 80.25

+0.96 +1.21%

Open: 79.49
High: 80.63
Low: 79.06
Volume: 3,269,675

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 81.25 83.03 80.77 82.25 4,808,768 +2.00 +2.49
2025-05-07 79.49 80.63 79.06 80.25 3,269,675 +0.96 +1.21
2025-05-06 80.10 80.45 78.57 79.29 3,995,186 -0.86 -1.07
2025-05-05 81.21 81.46 79.29 80.15 3,588,584 -2.63 -3.18
2025-05-02 82.20 83.18 80.94 82.78 5,504,914 +1.85 +2.29
2025-05-01 81.21 83.52 80.55 80.93 5,258,157 -1.23 -1.50
2025-04-30 84.25 84.38 80.80 82.16 7,054,426 -5.70 -6.49
2025-04-29 87.12 88.19 86.58 87.86 3,489,294 -0.01 -0.01
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 83.18
On 2025-05-02		 78.57
On 2025-05-06		 1.32 1.63 83.18
On 2025-05-02		 78.57
On 2025-05-06		 -5.54 80.94
10D 88.19
On 2025-04-29		 78.57
On 2025-05-06		 -4.03 -4.67 88.19
On 2025-04-29		 78.57
On 2025-05-06		 -10.91 82.99
20D 88.19
On 2025-04-29		 78.55
On 2025-04-10		 -2.61 -3.08 88.19
On 2025-04-29		 78.57
On 2025-05-06		 -10.91 83.45
WTD 83.03
On 2025-05-08		 78.57
On 2025-05-06		 -0.53 -0.64 81.46
On 2025-05-05		 78.57
On 2025-05-06		 -3.55 80.49
MTD 83.52
On 2025-05-01		 78.57
On 2025-05-06		 0.09 0.11 83.52
On 2025-05-01		 78.57
On 2025-05-06		 -5.93 80.94
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
LUV

Southwest Airlines Co.

31.07 +0.79 +2.61 8,442,798
OKE

ONEOK Inc.

82.25 +2.00 +2.49 4,812,541