ONEOK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	73.05	73.20	71.74	72.61	-	0.17%	278
Jan 8, 2026	70.88	72.56	70.49	72.49	72.49	1.83%	935
Jan 7, 2026	71.01	71.83	70.62	71.18	71.18	0.38%	820
Jan 6, 2026	74.06	74.89	70.79	70.91	70.91	-3.21%	2,300
Jan 5, 2026	75.48	75.83	71.65	73.26	73.26	-1.57%	8,987
Jan 2, 2026	72.06	74.43	72.06	74.43	74.43	1.02%	2,196
Dec 31, 2025	73.90	74.55	73.33	73.68	73.68	-0.15%	2,925
Dec 30, 2025	73.83	74.27	73.30	73.79	73.79	-0.06%	1,433
Dec 29, 2025	73.69	73.84	73.15	73.83	73.83	0.40%	5,784
Dec 24, 2025	73.57	73.99	72.98	73.54	73.54	0.38%	540
Dec 23, 2025	72.64	73.26	72.00	73.26	73.26	0.85%	644
Dec 22, 2025	73.21	73.75	71.42	72.64	72.64	1.13%	20,723
Dec 19, 2025	71.97	72.60	71.83	71.83	71.83	-0.32%	373
Dec 18, 2025	73.16	73.76	72.06	72.06	72.06	-0.29%	1,230
Dec 17, 2025	71.68	72.27	70.93	72.27	72.27	1.49%	352
Dec 16, 2025	72.93	72.93	71.00	71.21	71.21	-2.44%	1,025
Dec 15, 2025	74.28	74.28	72.53	72.99	72.99	-0.71%	3,719
Dec 12, 2025	73.74	74.49	73.06	73.51	73.51	-0.25%	750
Dec 11, 2025	74.00	74.58	73.14	73.70	73.70	0.06%	386
Dec 10, 2025	75.11	75.49	73.48	73.65	73.65	-2.27%	920
Dec 9, 2025	75.00	75.92	74.50	75.36	75.36	0.51%	300
Dec 8, 2025	76.72	76.72	74.70	74.98	74.98	-2.11%	919
Dec 5, 2025	76.26	76.80	75.68	76.60	76.60	1.27%	1,434
Dec 4, 2025	75.06	75.74	75.02	75.64	75.64	0.78%	2,841
Dec 3, 2025	73.22	75.06	73.06	75.06	75.06	2.36%	2,215
Dec 2, 2025	73.81	74.25	73.10	73.33	73.33	-1.02%	585
Dec 1, 2025	72.71	74.09	71.73	74.09	74.09	1.79%	1,780
Nov 28, 2025	71.65	72.91	71.52	72.79	72.79	1.23%	510
Nov 26, 2025	71.11	72.00	70.85	71.90	71.90	1.89%	1,066
Nov 25, 2025	70.28	70.79	69.67	70.57	70.57	0.28%	244
Nov 24, 2025	71.03	71.03	69.57	70.37	70.37	-0.92%	3,666
Nov 21, 2025	70.00	71.05	69.38	71.03	71.03	2.19%	517
Nov 20, 2025	69.55	70.76	69.26	69.50	69.50	-0.34%	213
Nov 19, 2025	69.49	69.77	68.21	69.74	69.74	0.46%	377
Nov 18, 2025	68.88	69.47	68.60	69.42	69.42	0.86%	591
Nov 17, 2025	70.34	70.51	68.83	68.83	68.83	-1.97%	1,665
Nov 14, 2025	69.80	70.81	69.07	70.21	70.21	1.25%	1,829
Nov 13, 2025	69.11	69.93	69.06	69.34	69.34	0.96%	1,381
Nov 12, 2025	69.15	69.61	68.56	68.68	68.68	-0.82%	771
Nov 11, 2025	67.80	69.33	67.59	69.25	69.25	2.16%	1,532
Nov 10, 2025	68.50	68.84	66.98	67.79	67.79	0.18%	342
Nov 7, 2025	68.00	68.07	67.27	67.67	67.67	-0.02%	1,274
Nov 6, 2025	66.31	67.99	66.13	67.68	67.68	2.06%	2,163
Nov 5, 2025	64.20	66.82	64.11	66.31	66.31	3.07%	1,702
Nov 4, 2025	64.50	65.04	64.01	64.34	64.34	-1.56%	2,682
Nov 3, 2025	66.23	66.33	64.34	65.36	65.36	-2.46%	3,991
Oct 31, 2025	66.60	67.53	65.95	67.01	65.98	-0.07%	2,267
Oct 30, 2025	67.64	67.65	66.37	67.05	66.02	-0.58%	1,314
Oct 29, 2025	69.77	70.22	67.37	67.44	66.40	-2.46%	2,510
Oct 28, 2025	69.69	69.69	68.07	69.14	68.08	0.05%	1,621