ONEOK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	65.55	65.55	65.55	65.55	65.55	-2.34%	-
Jan 29, 2026	66.03	67.12	66.03	67.12	67.12	3.98%	80
Jan 28, 2026	64.55	64.55	64.55	64.55	64.55	-0.12%	-
Jan 27, 2026	64.63	64.63	64.63	64.63	64.63	-0.48%	-
Jan 26, 2026	66.39	66.84	64.94	64.94	64.94	-3.68%	1,109
Jan 23, 2026	66.57	67.42	66.57	67.42	67.42	3.96%	575
Jan 22, 2026	64.85	64.85	64.85	64.85	64.85	2.48%	-
Jan 21, 2026	63.28	63.28	63.28	63.28	63.28	-0.41%	-
Jan 20, 2026	63.54	63.54	63.54	63.54	63.54	-1.18%	-
Jan 19, 2026	64.99	64.99	63.27	64.30	64.30	1.69%	770
Jan 16, 2026	63.31	63.31	63.23	63.23	63.23	-2.78%	60
Jan 15, 2026	64.83	65.04	64.83	65.04	65.04	-0.75%	100
Jan 14, 2026	63.57	65.53	63.57	65.53	65.53	5.74%	1,000
Jan 13, 2026	61.97	61.97	61.97	61.97	61.97	-0.61%	-
Jan 12, 2026	62.09	62.35	62.09	62.35	62.35	0.92%	115
Jan 9, 2026	61.90	61.90	61.78	61.78	61.78	1.15%	16
Jan 8, 2026	60.34	61.08	60.34	61.08	61.08	0.84%	98
Jan 7, 2026	60.54	60.57	60.54	60.57	60.57	-3.52%	35
Jan 6, 2026	62.78	62.78	62.78	62.78	62.78	2.58%	-
Jan 5, 2026	63.47	64.58	61.20	61.20	61.20	-2.42%	195
Jan 2, 2026	62.72	62.72	62.72	62.72	62.72	0.63%	-
Dec 30, 2025	62.33	62.33	62.33	62.33	62.33	-0.59%	-
Dec 29, 2025	61.89	62.70	61.89	62.70	62.70	1.87%	20
Dec 23, 2025	61.55	61.55	61.55	61.55	61.55	0.84%	-
Dec 22, 2025	61.04	61.04	61.04	61.04	61.04	0.15%	-
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