ONEOK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	61.91	61.91	61.88	61.88	61.88	0.06%	2
Dec 18, 2025	61.84	61.84	61.84	61.84	61.84	1.54%	-
Dec 17, 2025	60.87	60.90	60.87	60.90	60.90	0.35%	11
Dec 16, 2025	61.55	61.55	60.50	60.69	60.69	-2.24%	417
Dec 15, 2025	63.09	63.16	62.08	62.08	62.08	-0.46%	362
Dec 12, 2025	63.40	63.40	62.37	62.37	62.37	-2.62%	37
Dec 10, 2025	64.24	64.24	64.05	64.05	64.05	-1.61%	1
Dec 9, 2025	64.77	65.17	64.77	65.10	65.10	0.90%	154
Dec 8, 2025	65.31	65.35	64.52	64.52	64.52	-1.93%	648
Dec 5, 2025	65.86	65.86	65.79	65.79	65.79	1.53%	101
Dec 4, 2025	64.33	64.80	64.33	64.80	64.80	1.65%	498
Dec 3, 2025	63.16	63.75	63.00	63.75	63.75	0.58%	156
Dec 2, 2025	62.76	63.76	62.76	63.38	63.38	0.54%	307
Dec 1, 2025	62.92	63.27	62.75	63.04	63.04	0.48%	73
Nov 28, 2025	62.14	62.74	62.14	62.74	62.74	1.72%	32
Nov 27, 2025	61.68	61.68	61.68	61.68	61.68	-0.11%	-
Nov 26, 2025	61.09	61.75	61.09	61.75	61.75	1.55%	76
Nov 25, 2025	61.30	61.32	60.81	60.81	60.81	-0.03%	296
Nov 24, 2025	61.69	61.69	60.83	60.83	60.83	-0.82%	294
Nov 21, 2025	60.27	61.33	60.27	61.33	61.33	0.66%	125
Nov 20, 2025	60.61	60.93	60.61	60.93	60.93	1.43%	162
Nov 19, 2025	59.71	60.11	59.62	60.07	60.07	0.86%	154
Nov 18, 2025	58.84	59.56	58.84	59.56	59.56	-2.74%	100
Nov 17, 2025	61.17	61.17	61.00	61.24	61.24	0.81%	63
Nov 14, 2025	59.80	60.75	59.80	60.75	60.75	1.44%	258
Nov 13, 2025	59.43	59.97	59.43	59.89	59.89	0.91%	372
Nov 12, 2025	59.50	59.50	59.35	59.35	59.35	1.77%	203
Nov 10, 2025	58.20	58.32	58.20	58.32	58.32	-1.87%	204
Nov 7, 2025	58.93	59.43	58.93	59.43	59.43	1.26%	113
Nov 6, 2025	57.31	58.70	57.31	58.69	58.69	5.22%	610
Nov 5, 2025	55.78	55.78	55.78	55.78	55.78	-0.38%	1
Nov 4, 2025	56.38	56.38	55.99	55.99	55.99	-0.97%	219
Nov 3, 2025	57.91	58.06	56.00	56.54	56.54	-2.94%	1,321
Oct 31, 2025	57.74	58.65	57.74	58.25	57.36	-0.29%	67
Oct 30, 2025	58.18	58.42	58.18	58.42	57.52	0.21%	266
Oct 29, 2025	59.75	60.20	58.30	58.30	57.41	-1.29%	723
Oct 28, 2025	59.71	59.71	59.06	59.06	58.15	-0.35%	25
Oct 27, 2025	59.45	59.55	59.15	59.27	58.36	0.15%	301
Oct 24, 2025	59.18	59.18	59.18	59.18	58.27	-1.43%	-
Oct 23, 2025	60.22	61.04	60.04	60.04	59.12	0.35%	250
Oct 22, 2025	59.60	59.83	59.50	59.83	58.91	0.86%	400
Oct 21, 2025	59.07	59.50	58.91	59.32	58.41	1.33%	873
Oct 20, 2025	58.26	58.61	58.26	58.54	57.64	1.07%	199
Oct 17, 2025	57.71	58.01	57.46	57.92	57.03	-1.09%	215
Oct 16, 2025	58.50	58.56	58.50	58.56	57.66	-2.04%	50
Oct 15, 2025	60.39	60.39	59.78	59.78	58.86	0.39%	25
Oct 14, 2025	59.66	59.66	59.55	59.55	58.64	-1.05%	173
Oct 13, 2025	60.13	61.03	60.13	60.18	59.26	-1.00%	177
Oct 10, 2025	61.97	61.97	60.79	60.79	59.86	-1.90%	241
Oct 9, 2025	62.40	62.40	61.97	61.97	61.02	-0.15%	33