ONEOK, Inc. (LON:0KCI)
London · Delayed Price · Currency is GBP · Price in USD 72.25
+0.19 (0.26%)
Dec 19, 2025, 5:14 PM BST
ONEOK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 71.97 | 72.26 | 71.97 | 72.26 | - | 0.28% | - |
| 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 |
| Oct 27, 2025 | 69.49 | 69.49 | 68.71 | 69.11 | 68.04 | 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 | 68.86 | 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 |