OKE: ONEOK Inc.

As of Friday, July 26th, 2024

$ 82.02

+0.62 +0.76%

Open: 81.74
High: 82.45
Low: 81.24
Volume: 1,802,425
Previous Close on Thursday, July 25th, 2024

$ 81.40

-0.76 -0.93%

Open: 82.02
High: 82.14
Low: 81.30
Volume: 2,418,969

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 81.74 82.45 81.24 82.02 1,802,425 +0.62 +0.76
2024-07-25 82.02 82.14 81.30 81.40 2,418,969 -0.76 -0.93
2024-07-24 83.23 83.42 82.10 82.16 2,225,171 -1.07 -1.29
2024-07-23 84.15 84.60 83.05 83.23 2,293,329 -1.20 -1.42
2024-07-22 83.47 84.49 83.02 84.43 2,875,002 +0.96 +1.15
2024-07-19 83.60 84.77 83.30 83.47 2,939,919 +0.03 +0.04
2024-07-18 84.80 84.80 82.58 83.44 4,649,929 -1.93 -2.26
2024-07-17 85.34 86.20 85.08 85.37 1,993,083 +0.31 +0.36
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 84.60
On 2024-07-23		 81.24
On 2024-07-26		 -1.45 -1.74 84.60
On 2024-07-23		 81.24
On 2024-07-26		 -3.97 82.65
10D 86.20
On 2024-07-17		 81.24
On 2024-07-26		 -2.64 -3.12 86.20
On 2024-07-17		 81.24
On 2024-07-26		 -5.75 83.53
20D 86.20
On 2024-07-17		 80.64
On 2024-06-28		 1.27 1.57 86.20
On 2024-07-17		 81.24
On 2024-07-26		 -5.75 83.01
WTD 84.60
On 2024-07-23		 81.24
On 2024-07-26		 -1.45 -1.74 84.60
On 2024-07-23		 81.24
On 2024-07-26		 -3.97 82.65
MTD 86.20
On 2024-07-17		 80.95
On 2024-07-01		 0.47 0.58 86.20
On 2024-07-17		 81.24
On 2024-07-26		 -5.75 83.09
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,633
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,518,112
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,300
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,668
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
OKE

ONEOK Inc.

82.02 +0.62 +0.76 1,802,425