ONEOK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	85.93	87.57	85.03	85.94	85.94	0.63%	1,745
Mar 11, 2026	84.00	85.83	83.16	85.40	85.40	0.55%	563
Mar 10, 2026	85.62	87.03	84.35	84.94	84.94	-2.27%	1,804
Mar 9, 2026	88.69	88.74	85.32	86.91	86.91	0.45%	1,994
Mar 6, 2026	85.67	86.91	84.95	86.52	86.52	1.68%	7,198
Mar 5, 2026	85.50	86.81	84.26	85.09	85.09	0.63%	1,042
Mar 4, 2026	84.88	85.78	83.75	84.56	84.56	-0.67%	10,589
Mar 3, 2026	86.59	88.00	84.45	85.13	85.13	-1.15%	1,298
Mar 2, 2026	85.60	86.40	82.92	86.12	86.12	3.40%	7,117
Feb 27, 2026	85.43	85.43	82.15	83.29	83.29	-0.63%	3,857
Feb 26, 2026	82.57	84.24	81.25	83.81	83.81	1.91%	5,521
Feb 25, 2026	82.89	83.71	79.77	82.24	82.24	-0.08%	7,951
Feb 24, 2026	86.92	87.25	81.40	82.30	82.30	-5.29%	7,381
Feb 23, 2026	87.19	88.96	85.67	86.90	86.90	0.12%	2,533
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