ONEOK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2025	83.03	83.44	79.24	79.85	79.85	-3.06%	4,196,052
Jun 20, 2025	81.89	82.66	81.62	82.37	82.37	1.48%	7,507,710
Jun 18, 2025	81.62	82.08	80.51	81.17	81.17	-0.23%	3,660,644
Jun 17, 2025	82.68	83.20	81.17	81.36	81.36	-0.96%	3,513,964
Jun 16, 2025	83.48	84.09	81.26	82.15	82.15	-1.91%	5,530,061
Jun 13, 2025	84.30	85.15	83.60	83.75	83.75	1.33%	5,358,120
Jun 12, 2025	82.89	83.57	82.47	82.65	82.65	-0.30%	4,512,587
Jun 11, 2025	82.57	83.56	81.89	82.90	82.90	1.44%	4,631,950
Jun 10, 2025	81.79	82.44	81.26	81.72	81.72	0.74%	3,525,736
Jun 9, 2025	82.00	82.48	80.69	81.12	81.12	-0.73%	4,771,162
Jun 6, 2025	82.01	82.54	81.31	81.72	81.72	0.65%	3,617,321
Jun 5, 2025	81.35	81.77	80.29	81.19	81.19	0.83%	5,371,623
Jun 4, 2025	82.89	83.87	80.26	80.52	80.52	-3.27%	6,153,216
Jun 3, 2025	82.63	83.82	81.67	83.24	83.24	0.88%	3,902,052
Jun 2, 2025	82.33	82.75	80.46	82.51	82.51	2.07%	4,111,702
May 30, 2025	79.87	80.84	79.08	80.84	80.84	0.20%	8,053,619
May 29, 2025	80.00	80.70	79.24	80.68	80.68	0.11%	3,399,071
May 28, 2025	82.38	82.38	80.48	80.59	80.59	-1.41%	3,571,121
May 27, 2025	82.00	82.10	80.76	81.74	81.74	0.74%	3,064,184
May 23, 2025	80.31	81.51	80.31	81.14	81.14	-0.28%	2,115,578
May 22, 2025	81.40	81.85	80.31	81.37	81.37	-0.56%	2,558,039
May 21, 2025	83.15	83.71	81.72	81.83	81.83	-2.25%	2,725,416
May 20, 2025	84.36	84.71	83.47	83.71	83.71	-1.20%	2,488,609
May 19, 2025	84.00	85.07	83.78	84.73	84.73	-1.10%	2,320,855
May 16, 2025	86.19	86.43	84.59	85.67	85.67	-0.42%	2,983,759
May 15, 2025	85.25	86.10	84.70	86.03	86.03	-0.67%	3,368,059
May 14, 2025	86.24	86.73	85.50	86.61	86.61	0.12%	3,385,540
May 13, 2025	85.30	87.98	84.99	86.51	86.51	1.73%	3,357,973
May 12, 2025	85.29	86.75	84.17	85.04	85.04	3.33%	3,386,700
May 9, 2025	83.59	83.94	82.07	82.30	82.30	0.06%	2,885,339
May 8, 2025	81.25	83.03	80.77	82.25	82.25	2.49%	4,869,115
May 7, 2025	79.49	80.63	79.06	80.25	80.25	1.21%	3,285,167
May 6, 2025	80.10	80.45	78.57	79.29	79.29	-1.07%	3,996,410
May 5, 2025	81.21	81.46	79.29	80.15	80.15	-3.18%	3,588,954
May 2, 2025	82.20	83.18	80.94	82.78	81.73	2.29%	5,505,882
May 1, 2025	81.21	83.52	80.55	80.93	79.90	-1.50%	5,276,002
Apr 30, 2025	84.25	84.38	80.80	82.16	81.12	-6.49%	7,058,316
Apr 29, 2025	87.12	88.19	86.58	87.86	86.75	-0.01%	3,491,256
Apr 28, 2025	86.22	88.15	86.15	87.87	86.76	1.81%	3,578,183
Apr 25, 2025	85.50	86.52	85.50	86.31	85.22	0.03%	1,831,805
Apr 24, 2025	85.32	86.89	85.02	86.28	85.19	1.91%	3,494,576
Apr 23, 2025	85.21	87.29	84.03	84.66	83.59	0.73%	4,243,347
Apr 22, 2025	83.47	84.44	82.30	84.05	82.98	2.73%	2,884,892
Apr 21, 2025	84.99	85.73	80.94	81.82	80.78	-5.11%	3,477,331
Apr 17, 2025	86.02	88.13	85.90	86.23	85.14	1.69%	2,758,018
Apr 16, 2025	84.31	86.22	84.16	84.80	83.72	0.76%	2,675,742
Apr 15, 2025	83.69	86.07	83.47	84.16	83.09	0.94%	3,286,347
Apr 14, 2025	84.50	84.90	82.31	83.38	82.32	0.99%	3,239,382
Apr 11, 2025	81.60	82.91	78.82	82.56	81.51	1.62%	3,777,807
Apr 10, 2025	82.46	82.90	78.55	81.24	80.21	-4.27%	5,158,846