ONEOK, Inc. (OKE)
NYSE: OKE · Real-Time Price · USD
67.54
+1.27 (1.92%)
Nov 6, 2025, 10:45 AM EST - Market open
ONEOK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 67.11 | 67.80 | 67.09 | 67.58 | - | 1.98% | 789,232 |
| Nov 5, 2025 | 64.32 | 66.85 | 64.14 | 66.27 | 66.27 | 3.05% | 5,946,403 |
| Nov 4, 2025 | 64.97 | 65.04 | 64.02 | 64.31 | 64.31 | -1.61% | 4,355,002 |
| Nov 3, 2025 | 66.00 | 66.49 | 64.28 | 65.36 | 65.36 | -2.45% | 5,366,718 |
| Oct 31, 2025 | 66.55 | 67.64 | 65.89 | 67.00 | 65.96 | 0.42% | 6,249,363 |
| Oct 30, 2025 | 67.17 | 67.79 | 66.35 | 66.72 | 65.69 | -0.71% | 4,247,875 |
| Oct 29, 2025 | 69.95 | 70.41 | 67.03 | 67.20 | 66.16 | -2.75% | 6,515,532 |
| Oct 28, 2025 | 69.08 | 69.35 | 68.05 | 69.10 | 68.03 | -0.27% | 4,593,598 |
| Oct 27, 2025 | 68.91 | 69.35 | 68.43 | 69.29 | 68.22 | 0.99% | 3,320,543 |
| Oct 24, 2025 | 70.16 | 70.16 | 68.40 | 68.61 | 67.55 | -1.65% | 3,290,428 |
| Oct 23, 2025 | 71.10 | 71.18 | 69.25 | 69.76 | 68.68 | 0.24% | 5,126,257 |
| Oct 22, 2025 | 69.48 | 69.81 | 68.44 | 69.59 | 68.51 | 0.93% | 3,542,946 |
| Oct 21, 2025 | 68.75 | 69.27 | 68.11 | 68.95 | 67.88 | 0.61% | 3,041,652 |
| Oct 20, 2025 | 68.41 | 68.94 | 67.86 | 68.53 | 67.47 | 0.65% | 2,604,167 |
| Oct 17, 2025 | 67.15 | 68.11 | 66.56 | 68.09 | 67.03 | 1.29% | 4,025,165 |
| Oct 16, 2025 | 69.03 | 69.10 | 67.09 | 67.22 | 66.18 | -2.47% | 4,266,885 |
| Oct 15, 2025 | 70.01 | 70.64 | 68.83 | 68.92 | 67.85 | -0.95% | 2,970,905 |
| Oct 14, 2025 | 68.65 | 69.95 | 68.25 | 69.58 | 68.50 | 0.01% | 3,147,456 |
| Oct 13, 2025 | 69.57 | 70.04 | 69.05 | 69.57 | 68.49 | 0.69% | 2,887,567 |
| Oct 10, 2025 | 71.00 | 72.00 | 69.08 | 69.09 | 68.02 | -3.03% | 3,636,275 |
| Oct 9, 2025 | 72.50 | 73.26 | 71.08 | 71.25 | 70.15 | -1.56% | 2,888,917 |
| Oct 8, 2025 | 72.30 | 72.66 | 71.05 | 72.38 | 71.26 | -0.10% | 3,658,486 |
| Oct 7, 2025 | 72.74 | 72.91 | 71.66 | 72.45 | 71.33 | -0.38% | 2,926,328 |
| Oct 6, 2025 | 73.14 | 73.44 | 72.41 | 72.73 | 71.60 | -0.22% | 3,093,402 |
| Oct 3, 2025 | 72.53 | 73.42 | 72.31 | 72.89 | 71.76 | 0.58% | 3,141,985 |
| Oct 2, 2025 | 72.99 | 73.61 | 72.15 | 72.47 | 71.35 | -0.70% | 3,696,659 |
| Oct 1, 2025 | 72.65 | 73.09 | 71.82 | 72.98 | 71.85 | 0.01% | 4,859,535 |
| Sep 30, 2025 | 72.14 | 73.21 | 71.80 | 72.97 | 71.84 | -0.18% | 6,809,332 |
| Sep 29, 2025 | 74.09 | 74.13 | 72.00 | 73.10 | 71.97 | -1.07% | 4,411,029 |
| Sep 26, 2025 | 73.61 | 75.25 | 73.56 | 73.89 | 72.74 | 0.61% | 3,983,367 |
| Sep 25, 2025 | 73.35 | 74.01 | 73.05 | 73.44 | 72.30 | -0.31% | 3,329,481 |
| Sep 24, 2025 | 73.04 | 74.36 | 72.81 | 73.67 | 72.53 | 1.47% | 3,418,816 |
| Sep 23, 2025 | 72.00 | 73.43 | 71.80 | 72.60 | 71.47 | 1.37% | 3,920,825 |
| Sep 22, 2025 | 71.28 | 72.34 | 70.94 | 71.62 | 70.51 | 0.10% | 3,827,906 |
| Sep 19, 2025 | 73.68 | 73.73 | 71.02 | 71.55 | 70.44 | -2.76% | 8,657,081 |
| Sep 18, 2025 | 73.70 | 74.34 | 73.30 | 73.58 | 72.44 | 0.99% | 3,301,530 |
| Sep 17, 2025 | 72.41 | 73.77 | 72.31 | 72.86 | 71.73 | 0.39% | 2,723,805 |
| Sep 16, 2025 | 73.06 | 73.31 | 72.31 | 72.58 | 71.45 | -0.04% | 2,645,399 |
| Sep 15, 2025 | 73.46 | 73.49 | 72.53 | 72.61 | 71.48 | -0.60% | 2,887,517 |
| Sep 12, 2025 | 73.78 | 73.87 | 73.05 | 73.05 | 71.92 | -0.34% | 2,452,308 |
| Sep 11, 2025 | 72.52 | 73.49 | 72.36 | 73.30 | 72.16 | -0.07% | 2,436,617 |
| Sep 10, 2025 | 71.84 | 73.37 | 71.73 | 73.35 | 72.21 | 2.10% | 3,403,126 |
| Sep 9, 2025 | 71.90 | 72.60 | 71.61 | 71.84 | 70.73 | 0.67% | 3,491,002 |
| Sep 8, 2025 | 73.19 | 73.53 | 71.07 | 71.36 | 70.25 | -1.75% | 3,914,102 |
| Sep 5, 2025 | 74.01 | 74.14 | 70.63 | 72.63 | 71.50 | -2.35% | 4,956,311 |
| Sep 4, 2025 | 74.05 | 74.52 | 73.59 | 74.38 | 73.23 | 0.69% | 2,506,233 |
| Sep 3, 2025 | 74.27 | 74.53 | 73.60 | 73.87 | 72.72 | -1.01% | 3,391,599 |
| Sep 2, 2025 | 75.92 | 76.23 | 73.63 | 74.62 | 73.46 | -2.30% | 4,884,963 |
| Aug 29, 2025 | 75.83 | 76.44 | 75.64 | 76.38 | 75.20 | 0.65% | 2,652,785 |
| Aug 28, 2025 | 75.37 | 76.02 | 74.71 | 75.89 | 74.71 | 1.08% | 2,461,198 |