ONEOK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	70.74	70.74	69.57	69.57	69.57	1.33%	1
Feb 25, 2026	69.81	69.81	68.21	68.66	68.66	-6.86%	12
Feb 24, 2026	72.81	73.72	72.07	73.72	73.72	-0.35%	240
Feb 23, 2026	73.87	73.98	73.87	73.98	73.98	1.07%	10
Feb 20, 2026	74.02	74.02	73.18	73.20	73.20	-0.93%	145
Feb 19, 2026	73.81	75.09	73.74	73.89	73.89	1.57%	1,185
Feb 18, 2026	72.11	72.75	71.96	72.75	72.75	0.57%	244
Feb 17, 2026	73.47	73.47	72.09	72.34	72.34	-1.05%	452
Feb 16, 2026	73.74	73.74	73.02	73.11	73.11	1.30%	344
Feb 13, 2026	71.34	72.17	71.34	72.17	72.17	0.40%	55
Feb 12, 2026	72.20	72.20	71.88	71.88	71.88	0.13%	327
Feb 11, 2026	70.53	71.79	70.53	71.79	71.79	2.57%	3
Feb 10, 2026	70.00	70.09	69.99	69.99	69.99	1.01%	31
Feb 9, 2026	69.36	69.36	68.46	69.29	69.29	0.65%	245
Feb 6, 2026	68.49	68.84	68.32	68.84	68.84	3.10%	353
Feb 5, 2026	67.46	68.09	66.72	66.77	66.77	0.24%	319
Feb 4, 2026	65.72	66.70	65.72	66.61	66.61	1.82%	634
Feb 3, 2026	65.16	65.42	65.16	65.42	65.42	1.74%	55
Feb 2, 2026	65.75	66.44	64.30	64.30	64.30	-3.06%	303
Jan 30, 2026	66.07	66.56	66.07	66.33	65.43	-1.46%	334
Jan 29, 2026	66.76	67.88	66.76	67.31	66.40	4.57%	521
Jan 28, 2026	64.37	64.37	64.37	64.37	63.50	-0.48%	1
Jan 27, 2026	64.68	64.68	64.68	64.68	63.80	-2.59%	-
Jan 26, 2026	66.62	66.62	66.40	66.40	65.50	-0.67%	840
Jan 23, 2026	67.30	67.30	66.85	66.85	65.94	2.22%	308
Jan 22, 2026	65.03	65.69	64.61	65.40	64.51	3.60%	612
Jan 21, 2026	63.13	63.13	63.13	63.13	62.27	-0.72%	1
Jan 20, 2026	63.23	63.59	63.23	63.59	62.73	-1.06%	8
Jan 19, 2026	63.21	64.27	63.21	64.27	63.40	1.23%	560
Jan 16, 2026	63.65	63.86	62.84	63.49	62.63	-1.21%	364
Jan 15, 2026	65.19	65.19	64.21	64.27	63.40	1.74%	89
Jan 13, 2026	63.17	63.17	63.17	63.17	62.31	1.45%	-
Jan 12, 2026	62.04	62.85	62.04	62.27	61.42	-0.19%	451
Jan 9, 2026	62.02	62.39	62.02	62.39	61.54	1.55%	619
Jan 8, 2026	60.50	61.44	60.50	61.44	60.61	1.54%	50
Jan 7, 2026	60.97	60.97	60.51	60.51	59.69	-1.27%	1,113
Jan 6, 2026	62.63	62.63	61.29	61.29	60.46	-1.05%	789
Jan 5, 2026	63.50	64.77	61.63	61.94	61.10	-1.60%	383
Jan 2, 2026	63.06	63.06	62.63	62.95	62.10	0.22%	308
Dec 30, 2025	62.94	63.05	62.56	62.81	61.96	0.22%	2,666
Dec 29, 2025	62.67	62.67	62.67	62.67	61.82	1.08%	-
Dec 23, 2025	61.68	62.00	61.68	62.00	61.16	0.93%	936
Dec 22, 2025	61.60	61.60	61.27	61.43	60.60	-0.73%	92
Dec 19, 2025	61.91	61.91	61.88	61.88	61.04	0.06%	2
Dec 18, 2025	61.84	61.84	61.84	61.84	61.00	1.54%	-
Dec 17, 2025	60.87	60.90	60.87	60.90	60.07	0.35%	11
Dec 16, 2025	61.55	61.55	60.50	60.69	59.87	-2.24%	417
Dec 15, 2025	63.09	63.16	62.08	62.08	61.24	-0.46%	362
Dec 12, 2025	63.40	63.40	62.37	62.37	61.52	-2.62%	37
Dec 10, 2025	64.24	64.24	64.05	64.05	63.18	-1.61%	1