Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-01	Z	OKE	77.59	78.995	76.57	76.92	-2.16	4,848,357	31,371	76.25	78.00
2024-04-30	Z	OKE	80.36	80.45	78.835	79.12	-1.305	4,163,734	26,664	77.35	82.00
2024-04-29	Z	OKE	80.84	81.44	80.84	81.42	0.36	2,813,216	17,410	81.40	86.48
2024-04-26	Z	OKE	81.30	81.405	80.59	81.06	-0.32	1,555,059	17,929	80.02	81.06
2024-04-25	Z	OKE	80.87	81.81	80.28	81.38	0.43	2,076,411	19,590	80.01	81.38
2024-04-24	Z	OKE	80.00	81.12	79.56	80.95	0.605	1,864,622	16,994	80.28	81.18
2024-04-23	Z	OKE	79.67	80.47	79.32	80.35	0.45	2,184,626	15,215	80.15	81.00
2024-04-22	Z	OKE	79.56	80.84	78.888	79.91	0.27	2,566,893	21,520	79.64	80.28
2024-04-19	Z	OKE	78.10	79.95	77.92	79.63	1.75	3,044,497	20,492	78.86	86.82
2024-04-18	Z	OKE	77.72	78.22	77.38	77.88	0.20	2,314,663	17,999	77.12	77.88
2024-04-17	Z	OKE	77.45	78.20	77.01	77.68	0.60	2,647,218	20,132	76.66	78.15
2024-04-16	Z	OKE	77.95	78.28	76.29	77.08	-0.78	3,633,654	25,036	76.57	77.99
2024-04-15	Z	OKE	79.26	79.64	77.545	77.86	-0.84	2,720,186	22,378	77.42	78.55
2024-04-12	Z	OKE	79.53	80.25	78.34	78.70	-0.64	3,692,824	30,807	78.21	79.30
2024-04-11	Z	OKE	79.31	79.37	78.46	79.34	0.29	3,246,466	20,793	78.97	80.07
2024-04-10	Z	OKE	79.29	79.50	78.55	79.06	-0.81	3,399,107	22,706	78.33	79.66
2024-04-09	Z	OKE	80.26	80.26	78.95	79.87	-0.11	2,676,187	20,226	72.73	80.65
2024-04-08	Z	OKE	79.95	80.69	79.65	79.98	0.34	2,324,322	20,758	79.28	80.73
2024-04-05	Z	OKE	79.25	79.785	78.66	79.65	0.44	1,978,018	17,775	79.28	79.65
2024-04-04	Z	OKE	80.45	80.81	79.015	79.22	-0.93	3,102,633	25,007	79.23	80.46
2024-04-03	Z	OKE	80.16	80.445	79.80	80.15	0.16	2,822,744	16,392	79.29	80.95
2024-04-02	Z	OKE	79.95	80.22	79.51	80.00	0.28	2,186,144	15,478	80.00	80.62
2024-04-01	Z	OKE	80.20	80.20	79.32	79.71	-0.45	1,657,095	13,956	79.21	79.99
2024-03-29	Z	OKE	79.90	80.53	79.505	80.17	0.5406	0	0	79.99	80.70
2024-03-28	Z	OKE	79.90	80.53	79.505	80.17	0.5406	3,070,614	15,223	79.99	80.70
2024-03-27	Z	OKE	78.69	79.61	78.62	79.60	0.93	3,381,532	18,280	77.30	80.30
2024-03-26	Z	OKE	79.25	79.49	78.58	78.67	-0.66	2,639,086	16,896	77.35	79.45
2024-03-25	Z	OKE	79.30	80.22	78.99	79.32	0.31	2,547,707	16,014	78.88	86.84
2024-03-22	Z	OKE	79.67	79.775	78.95	79.03	-0.425	2,406,459	14,924	78.59	80.63
2024-03-21	Z	OKE	79.11	79.89	78.83	79.47	0.53	2,787,786	15,828	79.40	79.49
2024-03-20	Z	OKE	78.10	79.19	78.03	78.93	0.55	1,872,653	15,614	78.41	79.40
2024-03-19	Z	OKE	78.00	78.62	77.69	78.39	0.595	2,085,137	12,787	77.64	79.08
2024-03-18	Z	OKE	77.37	77.89	76.94	77.79	0.80	2,306,918	13,466	45.54	78.31
2024-03-15	Z	OKE	76.79	77.91	76.79	77.00	-0.12	9,522,302	18,988	76.29	78.37
2024-03-14	Z	OKE	77.23	77.398	76.31	77.11	0.02	2,621,704	18,072	77.40	78.47
2024-03-13	Z	OKE	78.05	78.37	77.04	77.12	-0.52	2,603,060	16,202	76.89	77.12
2024-03-12	Z	OKE	77.26	77.76	77.04	77.65	0.355	2,002,632	12,977	77.26	77.95
2024-03-11	Z	OKE	76.74	77.53	76.73	77.29	0.131	2,364,651	14,186	70.47	79.88
2024-03-08	Z	OKE	77.23	77.685	76.9001	77.16	-0.275	2,111,788	16,810	77.16	77.52
2024-03-07	Z	OKE	78.00	78.18	77.34	77.44	-0.16	1,868,384	13,275	76.00	84.56
2024-03-06	Z	OKE	77.77	77.91	76.86	77.59	0.10	2,625,072	17,097	77.13	77.75
2024-03-05	Z	OKE	76.68	78.185	76.35	77.52	0.97	3,530,061	20,961	76.51	79.34
2024-03-04	Z	OKE	76.86	76.88	75.69	76.56	1.46	4,357,918	27,112	72.00	76.98
2024-03-01	Z	OKE	75.47	75.50	74.8058	75.14	0.02	2,465,908	18,088	71.38	77.68
2024-02-29	Z	OKE	74.50	75.33	74.39	75.12	0.76	5,043,245	19,809	72.75	75.50
2024-02-28	Z	OKE	74.37	74.85	73.89	74.37	0.03	2,883,327	17,167	70.67	74.48
2024-02-27	Z	OKE	73.88	75.68	73.395	74.37	1.48	6,118,076	36,607	73.63	74.95
2024-02-26	Z	OKE	72.78	73.67	72.44	72.91	-0.06	3,663,745	21,502	72.35	73.83
2024-02-23	Z	OKE	73.44	73.56	72.92	72.97	-0.76	3,076,209	20,893	73.02	73.22
2024-02-22	Z	OKE	73.10	73.83	72.725	73.72	0.41	3,242,274	18,562	72.00	73.65
2024-02-21	Z	OKE	71.91	73.40	71.85	73.33	1.65	2,896,678	18,794	72.00	73.45
2024-02-20	Z	OKE	72.03	72.345	71.505	71.69	-0.295	2,838,393	18,353	71.10	78.15
2024-02-19	Z	OKE	71.00	72.505	70.935	71.99	0.93	0	0	71.27	72.37
2024-02-16	Z	OKE	71.00	72.505	70.935	71.99	0.93	3,233,746	18,288	71.27	72.37
2024-02-15	Z	OKE	69.01	71.42	69.01	71.06	1.94	3,600,933	23,298	69.00	78.02
2024-02-14	Z	OKE	70.17	70.29	68.65	69.11	-0.38	3,221,714	21,408	67.08	75.65
2024-02-13	Z	OKE	70.06	70.35	68.99	69.48	-0.75	3,167,951	21,747	67.50	69.75
2024-02-12	Z	OKE	69.24	70.345	69.24	70.23	1.18	2,704,198	16,294	69.84	70.38
2024-02-09	Z	OKE	68.94	69.4935	68.71	69.04	0.07	2,143,380	14,455	68.98	75.00
2024-02-08	Z	OKE	68.78	69.04	68.21	68.97	0.43	2,667,135	16,949	68.67	69.20
2024-02-07	Z	OKE	68.26	68.615	67.81	68.54	0.595	2,643,264	17,237	61.88	74.66
2024-02-06	Z	OKE	68.08	68.375	67.67	67.94	-0.165	2,473,103	14,345	67.63	68.21
2024-02-05	Z	OKE	67.73	68.60	67.05	68.09	-0.195	2,479,535	15,116	66.05	74.34