UK markets close in 2 hours 50 minutes

ONEOK, Inc. (0KCI.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
77.14-2.02 (-2.55%)
As of 07:10PM BST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 20240.000.000.0077.1477.14650
30 Apr 202480.3980.4579.1679.5179.5117,955
30 Apr 20240.99 Dividend
29 Apr 202480.8481.4480.8481.3280.332,967
26 Apr 202481.2481.3880.6881.0380.041,417
25 Apr 202480.7981.6180.2981.5980.602,750
24 Apr 202480.0080.7179.6480.7179.73100
23 Apr 202479.6280.4679.3680.4579.471,287
22 Apr 202479.5680.7479.3880.7479.76324
19 Apr 202478.2379.8577.9779.8578.881,522
18 Apr 202478.1378.1377.5177.7276.771,974
17 Apr 202477.4577.9777.0677.5176.571,276
16 Apr 202477.9578.2076.2976.8575.911,369
15 Apr 202479.2679.5077.8977.8976.954,413
12 Apr 202479.5380.1978.9578.9978.021,710
11 Apr 202479.1779.1778.5079.0078.04259
10 Apr 202478.7579.3578.6579.1178.15755
09 Apr 202480.2680.2679.0279.4678.501,493
08 Apr 202479.9980.6579.6880.5879.60158,264
05 Apr 202479.2579.7278.7979.6478.68774
04 Apr 202480.7480.7479.8079.8078.833,474
03 Apr 202480.3280.3279.9680.1879.20693
02 Apr 202479.9580.2279.5979.5978.632,437
28 Mar 202479.8980.3979.5880.3979.41940
27 Mar 202478.8779.1178.7478.9477.98805
26 Mar 202479.3579.3578.7479.1678.201,967
25 Mar 202479.9980.2579.0279.4978.522,023
22 Mar 202479.6879.7879.0279.0978.131,077
21 Mar 202478.9579.8978.9579.2178.251,574
20 Mar 202478.1079.0177.9179.0178.05777
19 Mar 202477.9078.6277.7578.3677.411,795
18 Mar 202477.1477.8277.0477.6876.731,456
15 Mar 202477.2377.8377.0977.4876.543,279
14 Mar 202477.0977.2676.3576.7975.859,605
13 Mar 202478.0078.3677.3477.3476.40815
12 Mar 202477.3577.5077.0777.4076.461,141
11 Mar 202476.7477.4476.7177.4276.471,315
08 Mar 202477.1977.6677.1577.1576.2115,094
07 Mar 202478.0078.1777.5877.7976.842,028
06 Mar 202477.6177.8176.9577.4476.50919
05 Mar 202476.7978.1776.3278.1277.17645
04 Mar 202476.4676.8675.8976.6175.671,524
01 Mar 202475.0275.4574.9675.0574.14884
29 Feb 202474.7475.1974.4975.1974.272,888
28 Feb 202474.1674.7173.9874.3073.39417
27 Feb 202473.7975.6273.4573.7272.821,573
26 Feb 202472.7173.6172.4472.9172.021,161
23 Feb 202473.0073.4472.9873.1472.253,035
22 Feb 202473.3973.7772.8173.7472.844,761
21 Feb 202471.9773.3071.8873.2972.401,258
20 Feb 202471.9472.2571.8371.8971.011,937
19 Feb 2024------
16 Feb 202471.0672.5071.0672.4271.541,567
15 Feb 202469.7671.1369.2571.1370.262,232
14 Feb 202469.6970.0168.6768.6767.83825
13 Feb 202470.0670.2369.1569.2668.426,006
12 Feb 202469.3270.1469.2870.1469.29223
09 Feb 202468.9469.4768.7768.9068.06251
08 Feb 202468.5968.7968.2168.4667.632,040
07 Feb 202468.2468.4667.9768.1467.311,498
06 Feb 202468.0568.2767.8767.9367.10936
05 Feb 202468.2868.2867.0468.0467.212,175
02 Feb 202468.0268.0967.2367.9767.151,796
01 Feb 202468.1168.7168.1168.7167.87312
31 Jan 202469.9569.9568.8669.0568.211,126
30 Jan 202469.3569.8968.9869.8969.04974
29 Jan 202469.0069.5368.6169.1068.26277
29 Jan 20240.99 Dividend
26 Jan 202470.2570.4770.0070.4768.641,390
25 Jan 202469.3170.1469.0770.1468.31822
24 Jan 202469.4069.5068.4669.1667.361,193
23 Jan 202469.2069.5768.8969.1767.37826
22 Jan 202470.0570.5069.5669.5667.751,792
19 Jan 202471.1771.1770.2370.2368.401,151
18 Jan 202469.6871.3769.6571.3769.513,466
17 Jan 202469.1669.7668.8068.8067.01478
16 Jan 202470.4670.4669.8370.2168.39511
15 Jan 2024------
12 Jan 202471.2771.5770.4270.4868.64692
11 Jan 202470.9370.9369.4869.4867.67881
10 Jan 202470.6771.0470.3271.0469.1912,680
09 Jan 202470.9971.0070.2570.5568.71401
08 Jan 202470.7370.8770.0070.8769.02898
05 Jan 202470.8771.7570.8771.5469.6711,158
04 Jan 202472.0272.4471.3071.3069.441,238
03 Jan 202471.1771.8670.7271.8669.99588
02 Jan 202470.4471.4370.4471.3169.451,110
29 Dec 202370.6370.7170.2170.2768.44266
28 Dec 202370.6871.1170.3170.6268.78146
27 Dec 202370.7771.2770.7771.1669.31223
22 Dec 202370.6070.6069.7070.3368.50155
21 Dec 202368.6869.1168.4668.9367.13440
20 Dec 202369.2169.5669.0269.3867.571,034
19 Dec 202368.6269.1268.3169.1067.30559
18 Dec 202368.9769.3368.4968.5066.721,010
15 Dec 202368.4568.6267.3667.9766.20893
14 Dec 202368.0669.3467.9468.3766.592,356
13 Dec 202365.8166.0765.8066.0764.35443
12 Dec 202366.6466.6765.6066.0164.291,773
11 Dec 202368.1968.1967.3667.4765.71572
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...