ONEOK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	87.00	87.74	85.72	86.80	86.80	-0.18%	1,284
Feb 19, 2026	87.00	88.65	86.29	86.96	86.96	0.89%	4,206
Feb 18, 2026	86.00	87.25	85.61	86.19	86.19	0.93%	4,777
Feb 17, 2026	86.88	89.00	84.61	85.40	85.40	-1.10%	6,284
Feb 13, 2026	84.47	86.35	83.34	86.35	86.35	1.68%	3,769
Feb 12, 2026	85.35	86.17	84.06	84.92	84.92	0.08%	2,445
Feb 11, 2026	84.00	85.36	82.71	84.85	84.85	1.29%	3,605
Feb 10, 2026	83.49	84.00	82.47	83.77	83.77	1.12%	1,273
Feb 9, 2026	82.01	83.00	81.22	82.84	82.84	1.08%	1,714
Feb 6, 2026	81.50	81.95	80.25	81.95	81.95	2.91%	3,540
Feb 5, 2026	80.33	80.79	78.58	79.63	79.63	-0.93%	2,045
Feb 4, 2026	78.24	80.38	77.49	80.38	80.38	3.70%	2,434
Feb 3, 2026	76.00	77.91	74.20	77.51	77.51	2.02%	3,643
Feb 2, 2026	76.80	79.19	75.32	75.98	75.98	-2.28%	3,010
Jan 30, 2026	78.49	79.30	77.00	77.75	76.68	-1.93%	2,002
Jan 29, 2026	79.50	81.42	79.26	79.28	78.19	0.69%	1,913
Jan 28, 2026	78.48	79.84	77.50	78.74	77.66	1.13%	864
Jan 27, 2026	76.80	78.15	76.65	77.86	76.79	1.14%	2,230
Jan 26, 2026	78.92	79.99	76.67	76.99	75.93	-2.09%	2,320
Jan 23, 2026	78.48	80.00	78.43	78.63	77.55	1.25%	1,396
Jan 22, 2026	76.01	77.94	75.80	77.66	76.59	2.93%	3,362
Jan 21, 2026	74.44	76.36	74.34	75.45	74.41	2.13%	353
Jan 20, 2026	74.40	75.26	73.87	73.87	72.86	-0.28%	6,344
Jan 16, 2026	73.11	74.08	72.51	74.08	73.06	-0.05%	3,259
Jan 15, 2026	75.85	75.85	73.90	74.12	73.10	-2.74%	8,450
Jan 14, 2026	74.41	76.34	74.08	76.21	75.16	2.69%	5,097
Jan 13, 2026	72.81	74.28	72.11	74.22	73.20	2.42%	2,517
Jan 12, 2026	73.00	76.13	72.00	72.47	71.47	-0.10%	1,118
Jan 9, 2026	73.05	73.20	71.74	72.54	71.54	0.07%	848
Jan 8, 2026	70.88	72.56	70.49	72.49	71.49	1.83%	935
Jan 7, 2026	71.01	71.83	70.62	71.18	70.20	0.38%	820
Jan 6, 2026	74.06	74.89	70.79	70.91	69.93	-3.21%	2,300
Jan 5, 2026	75.48	75.83	71.65	73.26	72.25	-1.57%	8,987
Jan 2, 2026	72.06	74.43	72.06	74.43	73.40	1.02%	2,196
Dec 31, 2025	73.90	74.55	73.33	73.68	72.67	-0.15%	2,925
Dec 30, 2025	73.83	74.27	73.30	73.79	72.77	-0.06%	1,433
Dec 29, 2025	73.69	73.84	73.15	73.83	72.81	0.40%	5,784
Dec 24, 2025	73.57	73.99	72.98	73.54	72.53	0.38%	540
Dec 23, 2025	72.64	73.26	72.00	73.26	72.25	0.85%	644
Dec 22, 2025	73.21	73.75	71.42	72.64	71.64	1.13%	20,723
Dec 19, 2025	71.97	72.60	71.83	71.83	70.84	-0.32%	373
Dec 18, 2025	73.16	73.76	72.06	72.06	71.07	-0.29%	1,230
Dec 17, 2025	71.68	72.27	70.93	72.27	71.28	1.49%	352
Dec 16, 2025	72.93	72.93	71.00	71.21	70.23	-2.44%	1,025
Dec 15, 2025	74.28	74.28	72.53	72.99	71.98	-0.71%	3,719
Dec 12, 2025	73.74	74.49	73.06	73.51	72.50	-0.25%	750
Dec 11, 2025	74.00	74.58	73.14	73.70	72.68	0.06%	386
Dec 10, 2025	75.11	75.49	73.48	73.65	72.64	-2.27%	920
Dec 9, 2025	75.00	75.92	74.50	75.36	74.32	0.51%	300
Dec 8, 2025	76.72	76.72	74.70	74.98	73.95	-2.11%	919