ONEOK, Inc. (LON:0KCI)
London · Delayed Price · Currency is GBP · Price in USD 73.05
+0.74 (1.02%)
At close: Oct 3, 2025
ONEOK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 72.53 | 73.13 | 72.40 | 73.05 | 73.05 | 1.02% | 598 |
| Oct 2, 2025 | 72.90 | 73.53 | 72.23 | 72.31 | 72.31 | -0.46% | 1,332 |
| Oct 1, 2025 | 72.75 | 73.04 | 72.00 | 72.65 | 72.65 | 0.15% | 480 |
| Sep 30, 2025 | 73.25 | 73.25 | 71.80 | 72.53 | 72.53 | 0.03% | 453 |
| Sep 29, 2025 | 75.32 | 77.06 | 72.00 | 72.51 | 72.51 | -2.28% | 3,001 |
| Sep 26, 2025 | 73.61 | 75.13 | 73.61 | 74.20 | 74.20 | 0.97% | 605 |
| Sep 25, 2025 | 73.50 | 73.89 | 73.23 | 73.49 | 73.49 | -0.58% | 1,508 |
| Sep 24, 2025 | 73.04 | 74.24 | 72.79 | 73.92 | 73.92 | 1.67% | 2,030 |
| Sep 23, 2025 | 71.88 | 73.13 | 71.84 | 72.70 | 72.70 | 0.70% | 1,883 |
| Sep 22, 2025 | 71.47 | 72.20 | 70.99 | 72.20 | 72.20 | 1.40% | 2,038 |
| Sep 19, 2025 | 73.87 | 73.87 | 71.10 | 71.20 | 71.20 | -4.19% | 7,592 |
| Sep 18, 2025 | 73.72 | 74.32 | 73.40 | 74.32 | 74.32 | 0.91% | 603 |
| Sep 17, 2025 | 72.58 | 73.64 | 72.26 | 73.64 | 73.64 | 1.24% | 835 |
| Sep 16, 2025 | 73.26 | 73.33 | 72.48 | 72.74 | 72.74 | -0.29% | 1,192 |
| Sep 15, 2025 | 73.55 | 73.55 | 72.71 | 72.95 | 72.95 | -0.71% | 509 |
| Sep 12, 2025 | 73.80 | 73.80 | 73.28 | 73.47 | 73.47 | 0.60% | 399 |
| Sep 11, 2025 | 72.88 | 73.46 | 72.27 | 73.03 | 73.03 | 0.74% | 418 |
| Sep 10, 2025 | 72.00 | 72.76 | 71.75 | 72.49 | 72.49 | 0.15% | 697 |
| Sep 9, 2025 | 71.70 | 72.45 | 71.70 | 72.38 | 72.38 | 1.67% | 763 |
| Sep 8, 2025 | 72.90 | 73.38 | 71.14 | 71.19 | 71.19 | -1.58% | 1,174 |
| Sep 5, 2025 | 74.60 | 74.60 | 70.74 | 72.33 | 72.33 | -2.47% | 4,383 |
| Sep 4, 2025 | 74.05 | 74.20 | 73.76 | 74.16 | 74.16 | 0.33% | 709 |
| Sep 3, 2025 | 74.25 | 74.48 | 73.82 | 73.92 | 73.92 | 0.05% | 323 |
| Sep 2, 2025 | 76.93 | 76.93 | 73.88 | 73.88 | 73.88 | -3.24% | 1,917 |
| Aug 29, 2025 | 75.69 | 76.35 | 75.69 | 76.35 | 76.35 | 0.65% | 1,928 |
| Aug 28, 2025 | 75.51 | 75.86 | 74.91 | 75.86 | 75.86 | 0.82% | 983 |
| Aug 27, 2025 | 74.49 | 75.32 | 74.19 | 75.24 | 75.24 | 1.76% | 245 |
| Aug 26, 2025 | 74.10 | 74.30 | 73.48 | 73.94 | 73.94 | -1.14% | 1,592 |
| Aug 25, 2025 | 75.25 | 75.59 | 74.65 | 74.79 | 74.79 | -0.31% | 2,698 |
| Aug 22, 2025 | 74.50 | 75.42 | 74.20 | 75.02 | 75.02 | 1.12% | 1,372 |
| Aug 21, 2025 | 73.54 | 74.41 | 73.40 | 74.19 | 74.19 | 1.07% | 363 |
| Aug 20, 2025 | 73.45 | 74.04 | 73.07 | 73.40 | 73.40 | 0.53% | 619 |
| Aug 19, 2025 | 72.56 | 73.49 | 72.31 | 73.02 | 73.02 | -0.11% | 652 |
| Aug 18, 2025 | 73.90 | 73.90 | 72.91 | 73.10 | 73.10 | -1.73% | 477 |
| Aug 15, 2025 | 75.10 | 75.35 | 74.39 | 74.39 | 74.39 | -0.57% | 1,108 |
| Aug 14, 2025 | 74.73 | 74.98 | 74.11 | 74.81 | 74.81 | 0.23% | 3,456 |
| Aug 13, 2025 | 74.27 | 74.73 | 73.95 | 74.64 | 74.64 | 1.31% | 304 |
| Aug 12, 2025 | 73.50 | 73.95 | 73.06 | 73.68 | 73.68 | 0.07% | 705 |
| Aug 11, 2025 | 74.62 | 74.84 | 73.63 | 73.63 | 73.63 | -1.77% | 9,979 |
| Aug 8, 2025 | 75.50 | 75.97 | 74.87 | 74.95 | 74.95 | -1.68% | 1,313 |
| Aug 7, 2025 | 76.05 | 76.68 | 75.51 | 76.23 | 76.23 | 1.26% | 152 |
| Aug 6, 2025 | 76.74 | 76.74 | 75.26 | 75.28 | 75.28 | -0.75% | 785 |
| Aug 5, 2025 | 79.99 | 79.99 | 74.38 | 75.85 | 75.85 | -4.40% | 6,234 |
| Aug 4, 2025 | 78.88 | 79.87 | 78.80 | 79.35 | 79.35 | -0.05% | 450 |
| Aug 1, 2025 | 80.61 | 80.61 | 77.89 | 79.39 | 79.39 | -3.19% | 1,381 |
| Jul 31, 2025 | 81.45 | 82.97 | 81.30 | 82.00 | 80.97 | -1.07% | 3,180 |
| Jul 30, 2025 | 83.64 | 83.64 | 82.02 | 82.89 | 81.85 | -0.17% | 2,090 |
| Jul 29, 2025 | 81.81 | 83.34 | 81.81 | 83.03 | 81.99 | 1.61% | 149,401 |
| Jul 28, 2025 | 82.00 | 82.35 | 81.50 | 81.72 | 80.69 | 0.29% | 2,495 |
| Jul 25, 2025 | 82.30 | 82.50 | 81.32 | 81.48 | 80.46 | -0.95% | 2,760 |