Skip to main content
logo
ONEOK, Inc. (LON:0KCI)
London flag London · Delayed Price · Currency is GBP · Price in USD
75.86
+0.62 (0.82%)
At close: Aug 28, 2025

ONEOK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 202575.6976.0775.6976.0776.070.27%1,738
Aug 28, 202575.5175.8674.9175.8675.860.82%983
Aug 27, 202574.4975.3274.1975.2475.241.76%245
Aug 26, 202574.1074.3073.4873.9473.94-1.14%1,592
Aug 25, 202575.2575.5974.6574.7974.79-0.31%2,698
Aug 22, 202574.5075.4274.2075.0275.021.12%1,372
Aug 21, 202573.5474.4173.4074.1974.191.07%363
Aug 20, 202573.4574.0473.0773.4073.400.53%619
Aug 19, 202572.5673.4972.3173.0273.02-0.11%652
Aug 18, 202573.9073.9072.9173.1073.10-1.73%477
Aug 15, 202575.1075.3574.3974.3974.39-0.57%1,108
Aug 14, 202574.7374.9874.1174.8174.810.23%3,456
Aug 13, 202574.2774.7373.9574.6474.641.31%304
Aug 12, 202573.5073.9573.0673.6873.680.07%705
Aug 11, 202574.6274.8473.6373.6373.63-1.77%9,979
Aug 8, 202575.5075.9774.8774.9574.95-1.68%1,313
Aug 7, 202576.0576.6875.5176.2376.231.26%152
Aug 6, 202576.7476.7475.2675.2875.28-0.75%785
Aug 5, 202579.9979.9974.3875.8575.85-4.40%6,234
Aug 4, 202578.8879.8778.8079.3579.35-0.05%450
Aug 1, 202580.6180.6177.8979.3979.39-3.19%1,381
Jul 31, 202581.4582.9781.3082.0080.97-1.07%3,180
Jul 30, 202583.6483.6482.0282.8981.85-0.17%2,090
Jul 29, 202581.8183.3481.8183.0381.991.61%149,401
Jul 28, 202582.0082.3581.5081.7280.690.29%2,495
Jul 25, 202582.3082.5081.3281.4880.46-0.95%2,760
Jul 24, 202582.0282.5481.4082.2681.230.73%1,614
Jul 23, 202581.1281.8280.8581.6680.631.79%4,020
Jul 22, 202580.4081.4279.9780.2379.22-0.91%938
Jul 21, 202582.6583.5780.9580.9679.95-3.00%778
Jul 18, 202581.9183.8081.5083.4782.423.84%1,601
Jul 17, 202579.3680.4879.1680.3979.380.85%537
Jul 16, 202579.9480.1479.1479.7178.71-0.40%184
Jul 15, 202581.7781.7879.7680.0379.02-1.39%833
Jul 14, 202581.0081.5580.7481.1580.14-0.03%1,513
Jul 11, 202580.7281.3480.4581.1880.160.64%276
Jul 10, 202581.9181.9180.1180.6779.65-0.32%214
Jul 9, 202581.9381.9980.8380.9279.91-0.61%2,322
Jul 8, 202579.7981.4279.7981.4280.402.29%362
Jul 7, 202581.0181.3079.6079.6078.60-2.70%263
Jul 3, 202582.4082.7381.8081.8080.770.54%469
Jul 2, 202582.0082.0080.5081.3680.340.02%31,642
Jul 1, 202581.6381.6580.3681.3580.330.02%4,716
Jun 30, 202581.3081.8480.8981.3380.31-0.48%356
Jun 27, 202580.9381.8680.8181.7280.690.58%460
Jun 26, 202580.2181.2579.9081.2580.231.16%315
Jun 25, 202580.5080.5279.8480.3279.31-0.16%161
Jun 24, 202579.1680.5779.0080.4579.440.54%193
Jun 23, 202583.0083.2880.0080.0279.01-2.42%372
Jun 20, 202581.9982.5081.4982.0180.980.99%340