ONEOK, Inc. (OKE)
NYSE: OKE · Real-Time Price · USD
72.64
+0.03 (0.04%)
Sep 16, 2025, 3:53 PM EDT - Market open
ONEOK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 73.06 | 73.31 | 72.34 | 72.43 | - | -0.25% | 1,738,929 |
| Sep 15, 2025 | 73.46 | 73.49 | 72.53 | 72.61 | 72.61 | -0.60% | 2,887,517 |
| Sep 12, 2025 | 73.78 | 73.87 | 73.05 | 73.05 | 73.05 | -0.34% | 2,452,308 |
| Sep 11, 2025 | 72.52 | 73.49 | 72.36 | 73.30 | 73.30 | -0.07% | 2,436,617 |
| Sep 10, 2025 | 71.84 | 73.37 | 71.73 | 73.35 | 73.35 | 2.10% | 3,403,126 |
| Sep 9, 2025 | 71.90 | 72.60 | 71.61 | 71.84 | 71.84 | 0.67% | 3,491,002 |
| Sep 8, 2025 | 73.19 | 73.53 | 71.07 | 71.36 | 71.36 | -1.75% | 3,914,102 |
| Sep 5, 2025 | 74.01 | 74.14 | 70.63 | 72.63 | 72.63 | -2.35% | 4,956,311 |
| Sep 4, 2025 | 74.05 | 74.52 | 73.59 | 74.38 | 74.38 | 0.69% | 2,506,233 |
| Sep 3, 2025 | 74.27 | 74.53 | 73.60 | 73.87 | 73.87 | -1.01% | 3,391,599 |
| Sep 2, 2025 | 75.92 | 76.23 | 73.63 | 74.62 | 74.62 | -2.30% | 4,884,963 |
| Aug 29, 2025 | 75.83 | 76.44 | 75.64 | 76.38 | 76.38 | 0.65% | 2,652,785 |
| Aug 28, 2025 | 75.37 | 76.02 | 74.71 | 75.89 | 75.89 | 1.08% | 2,461,198 |
| Aug 27, 2025 | 74.24 | 75.55 | 74.13 | 75.08 | 75.08 | 0.89% | 2,302,327 |
| Aug 26, 2025 | 74.10 | 74.48 | 73.41 | 74.42 | 74.42 | -0.01% | 7,253,926 |
| Aug 25, 2025 | 74.82 | 75.65 | 74.38 | 74.43 | 74.43 | -0.55% | 2,757,173 |
| Aug 22, 2025 | 74.26 | 75.44 | 74.21 | 74.84 | 74.84 | 1.11% | 2,382,572 |
| Aug 21, 2025 | 73.76 | 74.56 | 73.50 | 74.02 | 74.02 | 0.46% | 3,340,390 |
| Aug 20, 2025 | 73.45 | 74.05 | 72.98 | 73.68 | 73.68 | 0.24% | 2,714,988 |
| Aug 19, 2025 | 72.85 | 73.69 | 72.18 | 73.50 | 73.50 | 0.63% | 2,382,933 |
| Aug 18, 2025 | 73.59 | 73.76 | 72.75 | 73.04 | 73.04 | -1.20% | 2,517,508 |
| Aug 15, 2025 | 74.87 | 75.44 | 73.85 | 73.93 | 73.93 | -1.16% | 3,670,338 |
| Aug 14, 2025 | 74.85 | 75.53 | 74.07 | 74.80 | 74.80 | -0.70% | 3,107,208 |
| Aug 13, 2025 | 74.00 | 75.35 | 73.71 | 75.33 | 75.33 | 1.73% | 3,504,483 |
| Aug 12, 2025 | 73.50 | 74.35 | 73.02 | 74.05 | 74.05 | 0.54% | 3,637,781 |
| Aug 11, 2025 | 74.62 | 75.01 | 73.51 | 73.65 | 73.65 | -1.09% | 3,681,488 |
| Aug 8, 2025 | 75.50 | 76.02 | 74.42 | 74.46 | 74.46 | -1.35% | 3,161,197 |
| Aug 7, 2025 | 75.69 | 76.96 | 75.40 | 75.48 | 75.48 | 0.33% | 3,414,858 |
| Aug 6, 2025 | 76.74 | 77.00 | 74.87 | 75.23 | 75.23 | -0.62% | 4,758,457 |
| Aug 5, 2025 | 79.00 | 79.26 | 74.23 | 75.70 | 75.70 | -5.17% | 9,328,098 |
| Aug 4, 2025 | 79.05 | 79.98 | 78.83 | 79.83 | 79.83 | 1.06% | 3,438,818 |
| Aug 1, 2025 | 80.28 | 80.32 | 77.75 | 78.99 | 78.99 | -3.80% | 3,671,867 |
| Jul 31, 2025 | 81.56 | 83.05 | 81.30 | 82.11 | 81.05 | -0.10% | 4,208,469 |
| Jul 30, 2025 | 82.84 | 83.31 | 81.70 | 82.19 | 81.13 | -1.53% | 3,208,279 |
| Jul 29, 2025 | 82.50 | 83.58 | 82.15 | 83.47 | 82.40 | 2.03% | 3,246,338 |
| Jul 28, 2025 | 82.07 | 82.60 | 81.46 | 81.81 | 80.76 | 0.33% | 2,337,714 |
| Jul 25, 2025 | 82.02 | 82.21 | 81.29 | 81.54 | 80.49 | -0.57% | 3,124,122 |
| Jul 24, 2025 | 81.54 | 82.63 | 81.33 | 82.01 | 80.95 | 0.42% | 3,424,225 |
| Jul 23, 2025 | 81.13 | 81.83 | 80.74 | 81.67 | 80.62 | 1.15% | 2,658,260 |
| Jul 22, 2025 | 80.40 | 81.43 | 79.92 | 80.74 | 79.70 | 0.45% | 3,029,716 |
| Jul 21, 2025 | 83.45 | 83.49 | 80.24 | 80.38 | 79.35 | -3.51% | 3,683,674 |
| Jul 18, 2025 | 81.91 | 83.91 | 81.64 | 83.30 | 82.23 | 2.54% | 4,554,053 |
| Jul 17, 2025 | 79.36 | 81.37 | 79.10 | 81.24 | 80.19 | 2.61% | 3,352,595 |
| Jul 16, 2025 | 79.90 | 80.20 | 78.95 | 79.17 | 78.15 | -0.96% | 3,481,922 |
| Jul 15, 2025 | 81.77 | 81.78 | 79.74 | 79.94 | 78.91 | -2.01% | 2,566,239 |
| Jul 14, 2025 | 81.18 | 81.68 | 80.72 | 81.58 | 80.53 | 0.30% | 2,586,400 |
| Jul 11, 2025 | 80.56 | 81.44 | 80.44 | 81.34 | 80.29 | 0.53% | 2,315,938 |
| Jul 10, 2025 | 80.61 | 81.09 | 80.07 | 80.91 | 79.87 | -0.31% | 2,667,055 |
| Jul 9, 2025 | 81.99 | 82.00 | 80.75 | 81.16 | 80.12 | -0.54% | 3,242,946 |
| Jul 8, 2025 | 80.08 | 81.65 | 79.69 | 81.60 | 80.55 | 1.78% | 4,188,313 |