ONEOK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	63.95	65.51	63.75	65.51	65.51	1.80%	-
Feb 2, 2026	65.84	66.14	64.35	64.35	64.35	-4.34%	191
Jan 29, 2026	66.30	67.45	66.30	67.27	66.37	1.26%	-
Jan 28, 2026	64.87	66.43	64.86	66.43	65.54	2.71%	-
Jan 27, 2026	64.84	65.11	64.68	64.68	63.81	-2.61%	-
Jan 26, 2026	67.00	67.00	66.41	66.41	65.52	-0.63%	-
Jan 23, 2026	66.87	67.90	66.83	66.83	65.94	2.39%	-
Jan 22, 2026	65.09	65.40	64.52	65.27	64.40	1.02%	-
Jan 21, 2026	63.41	64.61	63.41	64.61	63.74	1.72%	-
Jan 20, 2026	63.59	63.98	63.16	63.52	62.67	-0.84%	-
Jan 19, 2026	63.50	64.24	63.50	64.06	63.20	0.88%	-
Jan 16, 2026	63.41	63.66	62.47	63.50	62.65	-1.06%	-
Jan 15, 2026	65.19	65.19	64.18	64.18	63.32	-1.72%	-
Jan 14, 2026	63.62	65.30	63.62	65.30	64.43	3.22%	-
Jan 13, 2026	62.12	63.26	62.12	63.26	62.41	1.62%	-
Jan 12, 2026	62.34	62.64	62.25	62.25	61.42	-0.30%	-
Jan 9, 2026	62.19	62.64	62.04	62.44	61.60	1.73%	-
Jan 8, 2026	60.56	61.38	60.55	61.38	60.56	1.30%	-
Jan 7, 2026	60.99	60.99	60.59	60.59	59.78	-1.34%	-
Jan 6, 2026	62.79	63.30	61.41	61.41	60.59	-1.00%	-
Jan 5, 2026	63.94	64.53	62.03	62.03	61.20	-1.45%	44
Jan 2, 2026	62.74	62.94	62.60	62.94	62.10	0.24%	-
Dec 30, 2025	62.57	62.79	62.57	62.79	61.95	0.10%	-
Dec 29, 2025	61.88	62.73	61.88	62.73	61.89	1.28%	-
Dec 23, 2025	61.65	62.05	61.65	61.94	61.11	0.83%	-
Dec 22, 2025	61.28	61.49	61.28	61.43	60.61	-0.71%	-
Dec 19, 2025	61.27	61.87	61.25	61.87	61.04	0.13%	-
Dec 18, 2025	62.24	62.42	61.79	61.79	60.96	1.58%	-
Dec 17, 2025	60.74	61.26	60.74	60.83	60.02	0.65%	-
Dec 16, 2025	61.81	61.81	60.44	60.44	59.63	-2.74%	-
Dec 15, 2025	63.09	63.13	62.14	62.14	61.31	-0.26%	-
Dec 12, 2025	62.84	63.28	62.30	62.30	61.47	-0.70%	-
Dec 11, 2025	62.79	62.97	62.74	62.74	61.90	-1.98%	-
Dec 10, 2025	64.39	64.68	64.01	64.01	63.15	-1.63%	-
Dec 9, 2025	64.43	65.07	64.35	65.07	64.20	0.81%	-
Dec 8, 2025	65.54	65.60	64.55	64.55	63.69	-1.91%	-
Dec 5, 2025	65.36	65.81	65.17	65.81	64.93	1.59%	-
Dec 4, 2025	64.27	64.78	64.27	64.78	63.91	1.70%	-
Dec 3, 2025	62.93	63.70	62.93	63.70	62.85	0.62%	-
Dec 2, 2025	63.51	63.55	63.19	63.31	62.46	0.44%	-
Dec 1, 2025	62.68	63.03	62.42	63.03	62.19	0.45%	-
Nov 28, 2025	61.76	62.75	61.76	62.75	61.91	1.75%	-
Nov 27, 2025	61.72	61.76	61.67	61.67	60.84	-0.10%	-
Nov 26, 2025	61.04	61.73	61.04	61.73	60.90	1.65%	-
Nov 25, 2025	60.93	60.93	60.70	60.73	59.92	-0.30%	-
Nov 24, 2025	61.33	61.33	60.86	60.91	60.09	-0.57%	-
Nov 21, 2025	60.73	61.26	60.46	61.26	60.44	0.15%	-
Nov 20, 2025	60.55	61.17	60.46	61.17	60.35	1.81%	-
Nov 19, 2025	59.94	60.17	59.41	60.08	59.28	0.92%	-
Nov 18, 2025	59.09	59.53	58.96	59.53	58.73	-0.12%	-