ONEOK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	60.95	60.95	60.95	60.95	60.95	-2.50%	-
Dec 18, 2025	61.90	62.51	61.90	62.51	62.51	3.03%	90
Dec 17, 2025	60.67	60.67	60.67	60.67	60.67	-1.83%	-
Dec 16, 2025	61.65	61.80	61.65	61.80	61.80	-1.09%	500
Dec 15, 2025	62.48	62.48	62.48	62.48	62.48	-0.05%	-
Dec 12, 2025	62.51	62.51	62.51	62.51	62.51	-0.06%	-
Dec 11, 2025	62.55	62.55	62.55	62.55	62.55	-2.27%	-
Dec 10, 2025	64.23	64.23	64.00	64.00	64.00	-0.34%	50
Dec 9, 2025	64.17	64.22	64.17	64.22	64.22	-1.76%	17
Dec 8, 2025	65.36	65.37	65.36	65.37	65.37	0.29%	300
Dec 5, 2025	65.18	65.18	65.18	65.18	65.18	1.64%	-
Dec 4, 2025	64.13	64.13	64.13	64.13	64.13	2.31%	-
Dec 3, 2025	62.68	62.68	62.68	62.68	62.68	-0.98%	-
Dec 2, 2025	63.37	63.37	63.00	63.30	63.30	1.82%	893
Dec 1, 2025	62.17	62.17	62.17	62.17	62.17	0.44%	-
Nov 28, 2025	61.60	61.90	61.60	61.90	61.90	0.62%	710
Nov 27, 2025	61.45	61.52	61.45	61.52	61.52	-0.61%	40
Nov 26, 2025	61.12	61.90	61.12	61.90	61.90	1.61%	170
Nov 25, 2025	60.58	60.92	60.58	60.92	60.92	-0.78%	50
Nov 24, 2025	60.98	61.40	60.98	61.40	61.40	1.72%	250
Nov 21, 2025	60.39	60.39	60.23	60.36	60.36	-0.48%	132
Nov 20, 2025	60.22	60.81	60.22	60.65	60.65	0.92%	535
Nov 19, 2025	59.66	60.10	59.66	60.10	60.10	2.26%	290
Nov 18, 2025	59.04	59.04	58.77	58.77	58.77	-2.28%	150
Nov 17, 2025	60.52	61.10	60.14	60.14	60.14	-1.13%	805
Nov 14, 2025	59.64	60.83	59.64	60.83	60.83	2.36%	100
Nov 13, 2025	59.43	59.43	59.43	59.43	59.43	-0.12%	-
Nov 12, 2025	59.61	59.61	59.50	59.50	59.50	0.98%	50
Nov 11, 2025	58.52	58.92	58.52	58.92	58.92	1.24%	70
Nov 10, 2025	58.97	58.97	58.20	58.20	58.20	-1.02%	140
Nov 7, 2025	58.63	58.80	58.63	58.80	58.80	2.30%	9
Nov 6, 2025	57.48	57.48	57.48	57.48	57.48	1.73%	-
Nov 5, 2025	56.05	56.50	56.05	56.50	56.50	0.36%	130
Nov 4, 2025	56.49	56.49	56.30	56.30	56.30	-2.80%	100
Nov 3, 2025	57.43	57.92	57.43	57.92	57.92	-0.05%	17
Oct 31, 2025	57.67	58.13	57.67	57.95	57.06	0.45%	147
Oct 30, 2025	57.79	58.12	57.69	57.69	56.80	-0.69%	45
Oct 29, 2025	59.54	59.54	58.09	58.09	57.19	-1.99%	133
Oct 28, 2025	59.27	59.27	59.27	59.27	58.36	-0.22%	-
Oct 27, 2025	59.17	59.40	59.17	59.40	58.48	-1.44%	1,448
Oct 24, 2025	60.10	60.27	60.10	60.27	59.34	-0.95%	200
Oct 23, 2025	59.88	60.85	59.88	60.85	59.91	1.91%	42
Oct 22, 2025	59.21	59.71	59.21	59.71	58.79	1.39%	135
Oct 21, 2025	58.89	58.89	58.89	58.89	57.98	0.48%	-
Oct 20, 2025	58.37	58.61	58.37	58.61	57.71	2.64%	100
Oct 17, 2025	57.10	57.10	57.10	57.10	56.22	-3.22%	-
Oct 16, 2025	59.00	59.00	59.00	59.00	58.09	-2.07%	200
Oct 15, 2025	60.25	60.25	60.25	60.25	59.32	1.48%	50
Oct 14, 2025	59.79	59.79	59.37	59.37	58.46	-1.30%	130
Oct 13, 2025	59.87	60.60	59.87	60.15	59.22	-1.07%	275