ONEOK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	73.81	74.35	73.81	74.35	-	0.50%	-
Mar 5, 2026	72.97	73.98	72.85	73.98	73.98	1.97%	-
Mar 4, 2026	72.98	73.14	72.34	72.55	72.55	-1.87%	160
Mar 3, 2026	73.95	75.15	73.26	73.93	73.93	1.02%	1,016
Mar 2, 2026	72.85	73.18	71.48	73.18	73.18	5.04%	252
Feb 27, 2026	70.83	71.62	69.67	69.67	69.67	-2.55%	-
Feb 26, 2026	69.83	71.49	69.80	71.49	71.49	4.36%	-
Feb 25, 2026	70.01	70.12	68.50	68.50	68.50	-1.27%	-
Feb 24, 2026	73.62	74.12	69.38	69.38	69.38	-7.17%	-
Feb 23, 2026	73.54	75.22	73.54	74.74	74.74	2.27%	160
Feb 20, 2026	74.07	74.07	73.08	73.08	73.08	-0.98%	-
Feb 19, 2026	73.57	74.32	73.48	73.80	73.80	1.29%	-
Feb 18, 2026	72.46	73.13	72.46	72.86	72.86	0.72%	-
Feb 17, 2026	73.50	73.66	72.34	72.34	72.34	-1.17%	-
Feb 16, 2026	73.28	73.28	73.20	73.20	73.20	1.41%	123
Feb 13, 2026	71.27	72.18	71.14	72.18	72.18	0.39%	123
Feb 12, 2026	71.79	72.09	71.67	71.90	71.90	0.13%	-
Feb 11, 2026	70.18	71.81	70.02	71.81	71.81	2.50%	-
Feb 10, 2026	69.79	70.13	69.79	70.06	70.06	1.13%	-
Feb 9, 2026	69.17	69.28	68.55	69.28	69.28	0.71%	-
Feb 6, 2026	68.16	68.79	68.10	68.79	68.79	5.28%	-
Feb 5, 2026	68.16	68.28	65.34	65.34	65.34	-2.10%	320
Feb 4, 2026	66.19	66.74	65.80	66.74	66.74	1.88%	-
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%	-