ONEOK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 27, 2025	69.49	69.49	68.71	69.11	68.05	0.64%	1,474
Oct 24, 2025	70.13	70.23	68.43	68.67	67.61	-1.82%	2,290
Oct 23, 2025	70.45	71.14	69.45	69.94	68.87	1.51%	907
Oct 22, 2025	69.02	69.58	68.79	68.90	67.84	0.15%	1,383
Oct 21, 2025	68.90	69.11	68.39	68.80	67.74	0.38%	540
Oct 20, 2025	69.00	69.00	67.90	68.54	67.49	1.26%	1,450
Oct 17, 2025	67.08	67.73	66.60	67.69	66.65	0.26%	4,101
Oct 16, 2025	69.44	69.44	67.48	67.51	66.47	-2.64%	1,719
Oct 15, 2025	70.10	70.61	69.23	69.34	68.28	-0.51%	1,202
Oct 14, 2025	68.97	69.86	68.27	69.70	68.63	0.09%	514
Oct 13, 2025	69.97	69.97	69.05	69.64	68.57	-0.40%	2,887
Oct 10, 2025	70.97	71.67	69.80	69.92	68.84	-1.92%	4,920
Oct 9, 2025	72.08	73.09	71.29	71.29	70.19	-1.29%	5,490
Oct 8, 2025	72.32	72.90	71.30	72.22	71.11	0.46%	1,423
Oct 7, 2025	72.58	73.00	71.89	71.89	70.78	-1.45%	1,156
Oct 6, 2025	73.11	73.34	72.48	72.95	71.83	-0.13%	1,104
Oct 3, 2025	72.53	73.13	72.40	73.05	71.93	1.02%	598
Oct 2, 2025	72.90	73.53	72.23	72.31	71.20	-0.46%	1,332
Oct 1, 2025	72.75	73.04	72.00	72.65	71.53	0.15%	480
Sep 30, 2025	73.25	73.25	71.80	72.53	71.42	0.03%	453
Sep 29, 2025	75.32	77.06	72.00	72.51	71.40	-2.28%	3,001
Sep 26, 2025	73.61	75.13	73.61	74.20	73.06	0.97%	605
Sep 25, 2025	73.50	73.89	73.23	73.49	72.36	-0.58%	1,508
Sep 24, 2025	73.04	74.24	72.79	73.92	72.78	1.67%	2,030
Sep 23, 2025	71.88	73.13	71.84	72.70	71.59	0.70%	1,883
Sep 22, 2025	71.47	72.20	70.99	72.20	71.09	1.40%	2,038
Sep 19, 2025	73.87	73.87	71.10	71.20	70.11	-4.19%	7,592
Sep 18, 2025	73.72	74.32	73.40	74.32	73.17	0.91%	603
Sep 17, 2025	72.58	73.64	72.26	73.64	72.51	1.24%	835
Sep 16, 2025	73.26	73.33	72.48	72.74	71.62	-0.29%	1,192
Sep 15, 2025	73.55	73.55	72.71	72.95	71.83	-0.71%	509
Sep 12, 2025	73.80	73.80	73.28	73.47	72.34	0.60%	399
Sep 11, 2025	72.88	73.46	72.27	73.03	71.91	0.74%	418
Sep 10, 2025	72.00	72.76	71.75	72.49	71.38	0.15%	697
Sep 9, 2025	71.70	72.45	71.70	72.38	71.27	1.67%	763
Sep 8, 2025	72.90	73.38	71.14	71.19	70.09	-1.58%	1,174
Sep 5, 2025	74.60	74.60	70.74	72.33	71.22	-2.47%	4,383
Sep 4, 2025	74.05	74.20	73.76	74.16	73.02	0.33%	709
Sep 3, 2025	74.25	74.48	73.82	73.92	72.78	0.05%	323
Sep 2, 2025	76.93	76.93	73.88	73.88	72.74	-3.24%	1,917
Aug 29, 2025	75.69	76.35	75.69	76.35	75.18	0.65%	1,928