ONEOK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	64.27	64.78	64.27	64.78	64.78	1.70%	-
Dec 3, 2025	62.93	63.70	62.93	63.70	63.70	0.62%	-
Dec 2, 2025	63.51	63.55	63.19	63.31	63.31	0.44%	-
Dec 1, 2025	62.68	63.03	62.42	63.03	63.03	0.45%	-
Nov 28, 2025	61.76	62.75	61.76	62.75	62.75	1.75%	-
Nov 27, 2025	61.72	61.76	61.67	61.67	61.67	-0.10%	-
Nov 26, 2025	61.04	61.73	61.04	61.73	61.73	1.65%	-
Nov 25, 2025	60.93	60.93	60.70	60.73	60.73	-0.30%	-
Nov 24, 2025	61.33	61.33	60.86	60.91	60.91	-0.57%	-
Nov 21, 2025	60.73	61.26	60.46	61.26	61.26	0.15%	-
Nov 20, 2025	60.55	61.17	60.46	61.17	61.17	1.81%	-
Nov 19, 2025	59.94	60.17	59.41	60.08	60.08	0.92%	-
Nov 18, 2025	59.09	59.53	58.96	59.53	59.53	-0.12%	-
Nov 17, 2025	61.26	61.26	59.60	59.60	59.60	-1.99%	-
Nov 14, 2025	59.61	60.81	59.61	60.81	60.81	1.54%	-
Nov 13, 2025	59.43	59.89	59.38	59.89	59.89	0.89%	-
Nov 12, 2025	59.73	59.88	59.36	59.36	59.36	-0.17%	-
Nov 11, 2025	58.74	59.46	58.66	59.46	59.46	1.73%	-
Nov 10, 2025	59.12	59.22	58.45	58.45	58.45	0.19%	-
Nov 7, 2025	59.03	59.14	58.34	58.34	58.34	-0.51%	-
Nov 6, 2025	57.77	58.64	57.73	58.64	58.64	2.75%	-
Nov 5, 2025	56.10	57.07	55.94	57.07	57.07	1.97%	-
Nov 4, 2025	56.57	56.61	55.97	55.97	55.97	-1.15%	-
Nov 3, 2025	57.49	57.92	56.62	56.62	56.62	-3.30%	125
Oct 30, 2025	57.98	58.55	57.78	58.55	57.66	0.43%	125
Oct 29, 2025	60.10	60.10	58.30	58.30	57.41	-1.14%	-
Oct 28, 2025	59.39	59.57	58.93	58.97	58.07	-0.54%	-
Oct 27, 2025	59.48	59.48	59.20	59.29	58.39	0.32%	-
Oct 24, 2025	60.23	60.30	59.10	59.10	58.20	-1.84%	-
Oct 23, 2025	60.00	60.80	60.00	60.21	59.29	0.64%	-
Oct 22, 2025	59.59	59.85	59.56	59.83	58.92	0.88%	-
Oct 21, 2025	59.07	59.31	59.07	59.31	58.41	1.35%	-
Oct 20, 2025	58.66	58.77	58.49	58.52	57.63	0.91%	-
Oct 17, 2025	57.32	57.99	56.87	57.99	57.11	-1.19%	-
Oct 16, 2025	59.48	59.48	58.69	58.69	57.79	-1.79%	-
Oct 15, 2025	59.95	60.29	59.76	59.76	58.85	0.27%	-
Oct 14, 2025	60.44	60.44	59.39	59.60	58.69	-0.88%	11
Oct 13, 2025	60.59	60.59	60.00	60.13	59.21	-1.67%	489
Oct 10, 2025	61.70	61.73	61.15	61.15	60.22	-1.40%	-
Oct 9, 2025	62.50	62.56	62.02	62.02	61.07	-0.06%	-
Oct 8, 2025	62.39	62.49	62.00	62.06	61.11	-0.10%	-
Oct 7, 2025	62.15	62.45	62.12	62.12	61.17	-0.08%	-
Oct 6, 2025	62.35	62.72	62.17	62.17	61.22	0.50%	-
Oct 3, 2025	61.96	61.96	61.77	61.86	60.92	-0.39%	-
Oct 2, 2025	62.07	62.10	62.03	62.10	61.15	0.58%	-
Oct 1, 2025	61.59	62.15	61.59	61.74	60.80	0.52%	-
Sep 30, 2025	62.15	62.27	61.42	61.42	60.48	-0.34%	-
Sep 29, 2025	63.46	63.46	61.63	61.63	60.69	-3.16%	-
Sep 26, 2025	63.02	63.64	63.02	63.64	62.67	0.94%	-
Sep 25, 2025	62.69	63.05	62.56	63.05	62.09	0.43%	-