ONEOK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	80.27	81.43	80.05	80.01	-	0.95%	1,317,872
Jan 28, 2026	78.00	79.90	77.50	79.26	79.26	1.96%	4,892,453
Jan 27, 2026	77.23	78.25	76.71	77.74	77.74	0.31%	6,033,228
Jan 26, 2026	78.54	79.00	76.64	77.50	77.50	-0.64%	4,755,358
Jan 23, 2026	79.35	80.03	77.82	78.00	78.00	-0.71%	5,301,053
Jan 22, 2026	76.26	78.68	75.94	78.56	78.56	3.61%	7,506,516
Jan 21, 2026	75.29	76.31	75.08	75.82	75.82	2.38%	3,305,067
Jan 20, 2026	74.41	75.41	73.71	74.06	74.06	-0.46%	3,653,956
Jan 16, 2026	72.57	74.63	72.42	74.40	74.40	1.43%	4,614,698
Jan 15, 2026	74.87	75.00	73.20	73.35	73.35	-3.30%	4,831,838
Jan 14, 2026	74.39	76.73	74.34	75.85	75.85	2.15%	4,924,212
Jan 13, 2026	72.98	74.49	72.97	74.25	74.25	2.43%	3,469,376
Jan 12, 2026	72.78	73.34	72.11	72.49	72.49	-0.29%	3,840,425
Jan 9, 2026	73.00	73.33	72.27	72.70	72.70	0.51%	2,560,271
Jan 8, 2026	70.53	72.99	70.41	72.33	72.33	2.28%	3,284,645
Jan 7, 2026	71.00	71.58	70.58	70.72	70.72	-0.21%	4,096,584
Jan 6, 2026	73.52	73.54	70.63	70.87	70.87	-3.77%	4,651,699
Jan 5, 2026	75.38	75.45	71.36	73.65	73.65	-0.93%	5,268,213
Jan 2, 2026	73.46	74.98	72.55	74.34	74.34	1.14%	2,244,158
Dec 31, 2025	73.66	73.78	73.23	73.50	73.50	-0.43%	2,495,414
Dec 30, 2025	73.80	74.12	73.69	73.82	73.82	0.22%	2,157,842
Dec 29, 2025	73.30	73.89	73.13	73.66	73.66	1.11%	2,463,449
Dec 26, 2025	73.25	73.35	72.36	72.85	72.85	-0.53%	1,577,492
Dec 24, 2025	73.58	73.61	72.92	73.24	73.24	-0.30%	1,184,315
Dec 23, 2025	72.95	73.50	72.67	73.46	73.46	0.88%	2,349,159
Dec 22, 2025	72.29	72.91	71.85	72.82	72.82	1.60%	2,624,024
Dec 19, 2025	71.77	72.77	71.63	71.67	71.67	-0.03%	6,628,692
Dec 18, 2025	73.05	73.19	71.47	71.69	71.69	-1.86%	3,219,665
Dec 17, 2025	71.14	73.22	70.70	73.05	73.05	2.70%	4,992,011
Dec 16, 2025	72.50	72.84	70.93	71.13	71.13	-2.33%	6,595,014
Dec 15, 2025	73.86	74.00	72.37	72.83	72.83	-1.03%	4,256,829
Dec 12, 2025	74.00	74.41	73.04	73.59	73.59	-0.04%	2,766,632
Dec 11, 2025	73.77	74.63	73.44	73.62	73.62	-0.22%	3,023,382
Dec 10, 2025	75.03	75.13	73.28	73.78	73.78	-1.57%	4,426,938
Dec 9, 2025	74.95	75.95	74.79	74.96	74.96	0.04%	3,556,615
Dec 8, 2025	76.19	76.19	74.62	74.93	74.93	-1.85%	4,919,662
Dec 5, 2025	76.00	76.85	75.91	76.34	76.34	0.22%	3,288,201
Dec 4, 2025	75.05	76.18	75.02	76.17	76.17	1.71%	3,325,174
Dec 3, 2025	73.38	75.18	73.38	74.89	74.89	2.45%	4,663,918
Dec 2, 2025	73.54	73.87	73.03	73.10	73.10	-0.79%	4,873,265
Dec 1, 2025	72.58	74.14	72.54	73.68	73.68	1.18%	4,820,271
Nov 28, 2025	71.64	72.92	71.58	72.82	72.82	1.83%	2,229,213
Nov 26, 2025	70.96	72.11	70.94	71.51	71.51	0.89%	4,007,042
Nov 25, 2025	69.95	71.04	69.82	70.88	70.88	0.93%	3,956,347
Nov 24, 2025	70.50	70.67	69.50	70.23	70.23	-0.43%	8,520,024
Nov 21, 2025	70.21	71.17	69.86	70.53	70.53	1.16%	4,917,232
Nov 20, 2025	69.80	70.90	69.23	69.72	69.72	0.39%	5,422,446
Nov 19, 2025	68.80	69.84	68.20	69.45	69.45	0.03%	3,899,322
Nov 18, 2025	68.73	70.46	68.60	69.43	69.43	0.83%	4,401,081
Nov 17, 2025	70.02	70.17	68.42	68.86	68.86	-2.31%	5,316,826