ONEOK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	73.43	73.43	73.43	73.43	73.43	5.37%	-
Feb 27, 2026	69.69	69.69	69.69	69.69	69.69	-2.52%	-
Feb 26, 2026	71.49	71.49	71.49	71.49	71.49	4.52%	-
Feb 25, 2026	70.28	70.28	67.80	68.40	68.40	-1.60%	130
Feb 24, 2026	72.11	72.11	72.11	69.51	69.51	-6.18%	7
Feb 23, 2026	74.09	74.09	74.09	74.09	74.09	1.33%	-
Feb 20, 2026	73.12	73.12	73.12	73.12	73.12	-0.81%	-
Feb 19, 2026	73.72	73.72	73.72	73.72	73.72	1.29%	-
Feb 18, 2026	73.11	73.11	73.11	72.78	72.78	0.61%	33
Feb 17, 2026	71.84	72.22	71.84	72.34	72.34	-0.50%	34
Feb 16, 2026	72.70	72.70	72.70	72.70	72.70	0.92%	-
Feb 13, 2026	70.37	70.37	70.37	72.04	72.04	0.03%	18
Feb 12, 2026	72.02	72.02	72.02	72.02	72.02	0.17%	-
Feb 11, 2026	71.90	71.90	71.90	71.90	71.90	2.64%	-
Feb 10, 2026	70.05	70.05	70.05	70.05	70.05	1.14%	-
Feb 9, 2026	68.50	68.50	68.50	69.26	69.26	0.82%	5
Feb 6, 2026	68.85	68.96	68.85	68.70	68.70	2.91%	270
Feb 5, 2026	68.30	68.30	67.25	66.76	66.76	0.09%	140
Feb 4, 2026	66.78	66.78	66.78	66.70	66.70	1.72%	18
Feb 3, 2026	63.70	63.70	63.70	65.57	65.57	1.60%	78
Feb 2, 2026	66.13	66.13	66.13	64.54	64.54	-3.79%	35
Jan 30, 2026	67.08	67.08	67.08	67.08	67.08	-0.42%	-
Jan 29, 2026	67.36	67.36	67.36	67.36	67.36	1.51%	-
Jan 28, 2026	66.36	66.36	66.36	66.36	66.36	2.61%	-
Jan 27, 2026	64.67	64.67	64.67	64.67	64.67	-0.06%	-
Jan 26, 2026	64.71	64.71	64.71	64.71	64.71	-3.19%	-
Jan 23, 2026	67.40	67.40	66.94	66.84	66.84	2.45%	23
Jan 22, 2026	65.38	65.38	65.38	65.24	65.24	1.02%	52
Jan 21, 2026	64.60	64.60	64.40	64.58	64.58	1.78%	191
Jan 20, 2026	63.45	63.45	63.45	63.45	63.45	-1.14%	-
Jan 19, 2026	64.18	64.18	64.18	64.18	64.18	1.12%	-
Jan 16, 2026	63.47	63.47	63.47	63.47	63.47	-1.15%	-
Jan 15, 2026	64.21	64.21	64.21	64.21	64.21	-1.55%	-
Jan 14, 2026	65.22	65.22	65.22	65.22	65.22	3.05%	-
Jan 13, 2026	63.04	63.04	63.04	63.29	63.29	1.75%	30
Jan 12, 2026	62.20	62.20	62.20	62.20	62.20	-0.29%	-
Jan 9, 2026	62.70	62.70	62.33	62.38	62.38	1.65%	61
Jan 8, 2026	61.37	61.37	61.37	61.37	61.37	1.30%	-
Jan 7, 2026	61.34	61.34	61.00	60.58	60.58	-1.58%	60
Jan 6, 2026	61.55	61.55	61.55	61.55	61.55	-0.97%	-
Jan 5, 2026	64.25	64.25	64.25	62.15	62.15	-1.29%	30
Jan 2, 2026	62.96	62.96	62.96	62.96	62.96	0.21%	-
Dec 30, 2025	62.83	62.83	62.83	62.83	62.83	0.22%	-
Dec 29, 2025	64.10	64.10	62.80	62.69	62.69	1.21%	2
Dec 23, 2025	61.94	61.94	61.94	61.94	61.94	0.96%	-
Dec 22, 2025	61.35	61.35	61.35	61.35	61.35	-0.60%	-
Dec 19, 2025	61.86	61.86	61.86	61.72	61.72	-0.13%	14
Dec 18, 2025	61.80	61.80	61.80	61.80	61.80	1.33%	-
Dec 17, 2025	60.99	60.99	60.99	60.99	60.99	0.49%	-
Dec 16, 2025	60.69	60.69	60.69	60.69	60.69	-2.40%	-