ONEOK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 4, 2025	88.45	89.60	80.46	80.86	80.86	-12.77%	11,047,384
Apr 3, 2025	95.82	97.41	92.52	92.70	92.70	-7.64%	5,845,681
Apr 2, 2025	98.28	100.57	98.21	100.37	100.37	0.87%	2,150,382
Apr 1, 2025	98.54	99.70	97.63	99.50	99.50	0.28%	2,037,332
Mar 31, 2025	98.15	99.71	97.97	99.22	99.22	0.75%	3,715,329
Mar 28, 2025	98.83	99.12	97.29	98.48	98.48	-0.20%	2,167,807
Mar 27, 2025	101.27	101.27	98.23	98.68	98.68	-2.55%	2,849,653
Mar 26, 2025	103.31	103.61	100.89	101.26	101.26	-1.09%	2,731,725
Mar 25, 2025	102.84	103.64	102.18	102.38	102.38	0.08%	2,672,886
Mar 24, 2025	100.21	102.73	99.77	102.30	102.30	2.98%	3,284,740
Mar 21, 2025	100.12	100.47	98.67	99.34	99.34	-1.30%	9,379,363
Mar 20, 2025	99.61	100.96	99.09	100.65	100.65	0.60%	2,753,487
Mar 19, 2025	98.55	100.89	98.35	100.05	100.05	2.08%	3,153,305
Mar 18, 2025	99.14	99.72	97.68	98.01	98.01	-0.44%	2,728,703
Mar 17, 2025	96.30	99.46	96.18	98.44	98.44	2.08%	2,878,921
Mar 14, 2025	94.44	96.88	93.90	96.43	96.43	3.13%	2,944,403
Mar 13, 2025	93.04	94.72	92.60	93.50	93.50	0.57%	4,146,095
Mar 12, 2025	93.80	94.80	92.78	92.97	92.97	0.38%	3,186,496
Mar 11, 2025	91.71	93.63	91.54	92.62	92.62	1.31%	5,919,813
Mar 10, 2025	89.79	92.59	88.47	91.42	91.42	2.07%	5,935,196
Mar 7, 2025	89.69	90.48	87.36	89.57	89.57	-0.19%	4,077,233
Mar 6, 2025	91.00	91.38	88.57	89.74	89.74	-2.32%	4,589,521
Mar 5, 2025	92.56	93.50	90.41	91.87	91.87	-2.05%	4,906,998
Mar 4, 2025	95.16	95.76	92.64	93.79	93.79	-3.07%	4,216,109
Mar 3, 2025	100.39	101.48	96.00	96.76	96.76	-3.62%	3,557,370
Feb 28, 2025	97.05	100.44	96.97	100.39	100.39	3.88%	7,100,913
Feb 27, 2025	95.98	97.69	95.15	96.64	96.64	0.92%	3,178,204
Feb 26, 2025	95.21	96.32	94.40	95.76	95.76	-0.01%	3,242,338
Feb 25, 2025	98.16	98.88	92.36	95.77	95.77	-2.40%	7,094,449
Feb 24, 2025	98.71	99.93	97.30	98.12	98.12	0.02%	4,545,160
Feb 21, 2025	97.96	99.46	97.32	98.10	98.10	-0.54%	4,112,842
Feb 20, 2025	98.81	98.89	96.60	98.63	98.63	-0.57%	2,986,228
Feb 19, 2025	98.51	100.01	98.27	99.20	99.20	0.57%	2,729,820
Feb 18, 2025	97.99	99.25	97.04	98.64	98.64	0.81%	3,457,622
Feb 14, 2025	99.10	99.69	97.81	97.85	97.85	-1.13%	2,813,955
Feb 13, 2025	97.49	99.20	97.09	98.97	98.97	1.38%	4,336,616
Feb 12, 2025	97.46	100.05	97.27	97.62	97.62	-1.32%	3,754,364
Feb 11, 2025	98.41	99.79	97.44	98.93	98.93	0.24%	3,359,342
Feb 10, 2025	97.25	100.05	96.87	98.69	98.69	3.01%	5,104,067
Feb 7, 2025	95.75	96.35	94.77	95.81	95.81	-0.01%	3,746,783
Feb 6, 2025	97.97	98.26	95.11	95.82	95.82	-2.13%	3,963,311
Feb 5, 2025	97.77	98.60	97.04	97.91	97.91	0.92%	3,666,364
Feb 4, 2025	99.00	99.25	96.73	97.02	97.02	-0.62%	4,225,891
Feb 3, 2025	95.21	98.15	94.58	97.63	97.63	0.47%	4,699,714
Jan 31, 2025	99.95	101.45	96.82	97.17	96.16	-2.70%	5,956,594
Jan 30, 2025	101.35	101.58	99.61	99.87	98.83	-0.51%	15,943,496
Jan 29, 2025	100.67	102.25	99.53	100.38	99.33	-0.22%	5,078,033
Jan 28, 2025	100.99	101.36	99.52	100.60	99.55	0.15%	4,488,762
Jan 27, 2025	102.95	103.18	99.53	100.45	99.40	-3.90%	5,436,634
Jan 24, 2025	104.75	105.86	104.13	104.53	103.44	-0.34%	3,080,451