ONEOK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2025	61.65	62.05	61.65	61.94	61.94	0.83%	-
Dec 22, 2025	61.28	61.49	61.28	61.43	61.43	-0.71%	-
Dec 19, 2025	61.27	61.87	61.25	61.87	61.87	0.13%	-
Dec 18, 2025	62.24	62.42	61.79	61.79	61.79	1.58%	-
Dec 17, 2025	60.74	61.26	60.74	60.83	60.83	0.65%	-
Dec 16, 2025	61.81	61.81	60.44	60.44	60.44	-2.74%	-
Dec 15, 2025	63.09	63.13	62.14	62.14	62.14	-0.26%	-
Dec 12, 2025	62.84	63.28	62.30	62.30	62.30	-0.70%	-
Dec 11, 2025	62.79	62.97	62.74	62.74	62.74	-1.98%	-
Dec 10, 2025	64.39	64.68	64.01	64.01	64.01	-1.63%	-
Dec 9, 2025	64.43	65.07	64.35	65.07	65.07	0.81%	-
Dec 8, 2025	65.54	65.60	64.55	64.55	64.55	-1.91%	-
Dec 5, 2025	65.36	65.81	65.17	65.81	65.81	1.59%	-
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