ONEOK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	65.96	65.96	65.96	65.96	65.96	1.82%	-
Dec 4, 2025	64.78	64.78	64.78	64.78	64.78	1.73%	-
Dec 3, 2025	63.68	63.68	63.68	63.68	63.68	0.65%	-
Dec 2, 2025	63.27	63.27	63.27	63.27	63.27	0.32%	-
Dec 1, 2025	63.07	63.07	63.07	63.07	63.07	0.54%	-
Nov 28, 2025	62.73	62.73	62.73	62.73	62.73	1.67%	-
Nov 27, 2025	61.70	61.70	61.70	61.70	61.70	-0.03%	-
Nov 26, 2025	61.72	61.72	61.72	61.72	61.72	1.43%	-
Nov 25, 2025	60.85	60.85	60.85	60.85	60.85	-0.08%	-
Nov 24, 2025	60.90	60.90	60.90	60.90	60.90	-0.52%	-
Nov 21, 2025	60.59	60.59	60.59	61.22	61.22	0.16%	50
Nov 20, 2025	61.12	61.12	61.12	61.12	61.12	1.65%	-
Nov 19, 2025	60.13	60.13	60.13	60.13	60.13	0.91%	-
Nov 18, 2025	59.38	59.38	59.38	59.59	59.59	0.08%	170
Nov 17, 2025	59.51	59.51	59.51	59.54	59.54	-2.25%	75
Nov 14, 2025	60.91	60.91	60.91	60.91	60.91	1.65%	-
Nov 13, 2025	59.75	59.75	59.75	59.92	59.92	1.11%	67
Nov 12, 2025	59.26	59.26	59.26	59.26	59.26	-0.52%	-
Nov 11, 2025	59.57	59.57	59.57	59.57	59.57	2.07%	-
Nov 10, 2025	59.30	59.30	59.30	58.36	58.36	0.05%	30
Nov 7, 2025	59.41	59.41	58.90	58.33	58.33	-0.65%	201
Nov 6, 2025	58.71	58.71	58.71	58.71	58.71	3.11%	-
Nov 5, 2025	56.26	56.26	56.26	56.94	56.94	1.71%	30
Nov 4, 2025	55.98	55.98	55.98	55.98	55.98	-0.99%	-
Nov 3, 2025	58.22	58.22	56.17	56.54	56.54	-5.36%	156
Oct 31, 2025	60.57	60.57	60.57	59.74	59.74	2.21%	31
Oct 30, 2025	58.45	58.45	58.45	58.45	58.45	0.41%	20
Oct 29, 2025	60.06	60.06	60.06	58.21	58.21	-1.04%	13
Oct 28, 2025	58.82	58.82	58.82	58.82	58.82	-0.86%	-
Oct 27, 2025	59.33	59.33	59.33	59.33	59.33	0.41%	-
Oct 24, 2025	59.09	59.09	59.09	59.09	59.09	-1.40%	-
Oct 23, 2025	59.93	59.93	59.93	59.93	59.93	0.13%	-
Oct 22, 2025	60.07	60.07	60.07	59.85	59.85	0.89%	1
Oct 21, 2025	58.96	59.44	58.96	59.32	59.32	1.40%	5
Oct 20, 2025	58.68	58.85	58.68	58.50	58.50	0.91%	91
Oct 17, 2025	57.66	57.66	57.66	57.97	57.97	-1.28%	21
Oct 16, 2025	58.72	58.72	58.72	58.72	58.72	-1.84%	-
Oct 15, 2025	62.28	62.28	62.28	59.82	59.82	0.39%	20
Oct 14, 2025	59.75	59.75	59.75	59.59	59.59	-0.87%	20
Oct 13, 2025	60.11	60.11	60.11	60.11	60.11	-1.51%	-
Oct 10, 2025	61.03	61.03	61.03	61.03	61.03	-1.68%	-
Oct 9, 2025	62.07	62.07	62.07	62.07	62.07	-0.03%	-
Oct 8, 2025	61.83	61.83	61.83	62.09	62.09	0.08%	14
Oct 7, 2025	62.04	62.04	62.04	62.04	62.04	-0.26%	-
Oct 6, 2025	62.00	62.00	62.00	62.20	62.20	0.42%	20
Oct 3, 2025	61.94	61.94	61.94	61.94	61.94	-0.29%	-
Oct 2, 2025	62.12	62.12	62.12	62.12	62.12	0.70%	-
Oct 1, 2025	61.69	61.69	61.69	61.69	61.69	0.44%	-
Sep 30, 2025	61.51	61.53	61.51	61.42	61.42	-0.50%	800
Sep 29, 2025	61.73	61.73	61.73	61.73	61.73	-2.99%	-