ONEOK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	73.63	73.63	73.63	73.63	73.63	-0.50%	-
Feb 19, 2026	73.28	74.00	73.28	74.00	74.00	2.64%	70
Feb 18, 2026	72.10	72.10	72.10	72.10	72.10	0.04%	-
Feb 17, 2026	72.85	73.26	72.07	72.07	72.07	-0.96%	214
Feb 16, 2026	72.77	72.77	72.77	72.77	72.77	2.74%	-
Feb 13, 2026	70.83	70.83	70.83	70.83	70.83	-1.06%	-
Feb 12, 2026	71.59	71.59	71.59	71.59	71.59	2.39%	-
Feb 11, 2026	69.92	69.92	69.92	69.92	69.92	-0.09%	-
Feb 10, 2026	69.58	69.98	69.58	69.98	69.98	1.61%	25
Feb 9, 2026	68.87	68.87	68.87	68.87	68.87	1.41%	-
Feb 6, 2026	67.91	67.91	67.91	67.91	67.91	-0.04%	-
Feb 5, 2026	67.94	67.94	67.94	67.94	67.94	3.06%	-
Feb 4, 2026	65.93	65.93	65.92	65.92	65.92	0.49%	499
Feb 3, 2026	63.77	65.60	63.77	65.60	65.60	0.83%	60
Feb 2, 2026	65.11	65.11	65.06	65.06	65.06	-0.75%	500
Jan 30, 2026	65.55	65.55	65.55	65.55	64.65	-2.34%	-
Jan 29, 2026	66.03	67.12	66.03	67.12	66.20	3.98%	80
Jan 28, 2026	64.55	64.55	64.55	64.55	63.66	-0.12%	-
Jan 27, 2026	64.63	64.63	64.63	64.63	63.74	-0.48%	-
Jan 26, 2026	66.39	66.84	64.94	64.94	64.05	-3.68%	1,109
Jan 23, 2026	66.57	67.42	66.57	67.42	66.49	3.96%	575
Jan 22, 2026	64.85	64.85	64.85	64.85	63.96	2.48%	-
Jan 21, 2026	63.28	63.28	63.28	63.28	62.41	-0.41%	-
Jan 20, 2026	63.54	63.54	63.54	63.54	62.67	-1.18%	-
Jan 19, 2026	64.99	64.99	63.27	64.30	63.42	1.69%	770
Jan 16, 2026	63.31	63.31	63.23	63.23	62.36	-2.78%	60
Jan 15, 2026	64.83	65.04	64.83	65.04	64.15	-0.75%	100
Jan 14, 2026	63.57	65.53	63.57	65.53	64.63	5.74%	1,000
Jan 13, 2026	61.97	61.97	61.97	61.97	61.12	-0.61%	-
Jan 12, 2026	62.09	62.35	62.09	62.35	61.49	0.92%	115
Jan 9, 2026	61.90	61.90	61.78	61.78	60.93	1.15%	16
Jan 8, 2026	60.34	61.08	60.34	61.08	60.24	0.84%	98
Jan 7, 2026	60.54	60.57	60.54	60.57	59.74	-3.52%	35
Jan 6, 2026	62.78	62.78	62.78	62.78	61.92	2.58%	-
Jan 5, 2026	63.47	64.58	61.20	61.20	60.36	-2.42%	195
Jan 2, 2026	62.72	62.72	62.72	62.72	61.86	0.63%	-
Dec 30, 2025	62.33	62.33	62.33	62.33	61.47	-0.59%	-
Dec 29, 2025	61.89	62.70	61.89	62.70	61.84	1.87%	20
Dec 23, 2025	61.55	61.55	61.55	61.55	60.70	0.84%	-
Dec 22, 2025	61.04	61.04	61.04	61.04	60.20	0.15%	-
Dec 19, 2025	60.95	60.95	60.95	60.95	60.11	-2.50%	-
Dec 18, 2025	61.90	62.51	61.90	62.51	61.65	3.03%	90
Dec 17, 2025	60.67	60.67	60.67	60.67	59.84	-1.83%	-
Dec 16, 2025	61.65	61.80	61.65	61.80	60.95	-1.09%	500
Dec 15, 2025	62.48	62.48	62.48	62.48	61.62	-0.05%	-
Dec 12, 2025	62.51	62.51	62.51	62.51	61.65	-0.06%	-
Dec 11, 2025	62.55	62.55	62.55	62.55	61.69	-2.27%	-
Dec 10, 2025	64.23	64.23	64.00	64.00	63.12	-0.34%	50
Dec 9, 2025	64.17	64.22	64.17	64.22	63.34	-1.76%	17
Dec 8, 2025	65.36	65.37	65.36	65.37	64.47	0.29%	300