ONEOK, Inc. (OKE)
NYSE: OKE · Real-Time Price · USD
74.43
-0.41 (-0.55%)
At close: Aug 25, 2025, 4:00 PM
74.58
+0.15 (0.20%)
After-hours: Aug 25, 2025, 4:26 PM EDT

ONEOK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 25, 202574.8275.6574.3874.43--0.55%2,746,623
Aug 22, 202574.2675.4474.2174.8474.841.11%2,382,572
Aug 21, 202573.7674.5673.5074.0274.020.46%3,340,390
Aug 20, 202573.4574.0572.9873.6873.680.24%2,714,988
Aug 19, 202572.8573.6972.1873.5073.500.63%2,382,933
Aug 18, 202573.5973.7672.7573.0473.04-1.20%2,517,508
Aug 15, 202574.8775.4473.8573.9373.93-1.16%3,670,338
Aug 14, 202574.8575.5374.0774.8074.80-0.70%3,107,208
Aug 13, 202574.0075.3573.7175.3375.331.73%3,504,483
Aug 12, 202573.5074.3573.0274.0574.050.54%3,637,781
Aug 11, 202574.6275.0173.5173.6573.65-1.09%3,681,488
Aug 8, 202575.5076.0274.4274.4674.46-1.35%3,161,197
Aug 7, 202575.6976.9675.4075.4875.480.33%3,414,858
Aug 6, 202576.7477.0074.8775.2375.23-0.62%4,758,457
Aug 5, 202579.0079.2674.2375.7075.70-5.17%9,328,098
Aug 4, 202579.0579.9878.8379.8379.831.06%3,438,818
Aug 1, 202580.2880.3277.7578.9978.99-3.80%3,671,867
Jul 31, 202581.5683.0581.3082.1181.05-0.10%4,208,469
Jul 30, 202582.8483.3181.7082.1981.13-1.53%3,208,279
Jul 29, 202582.5083.5882.1583.4782.402.03%3,246,338
Jul 28, 202582.0782.6081.4681.8180.760.33%2,337,714
Jul 25, 202582.0282.2181.2981.5480.49-0.57%3,124,122
Jul 24, 202581.5482.6381.3382.0180.950.42%3,424,225
Jul 23, 202581.1381.8380.7481.6780.621.15%2,658,260
Jul 22, 202580.4081.4379.9280.7479.700.45%3,029,716
Jul 21, 202583.4583.4980.2480.3879.35-3.51%3,683,674
Jul 18, 202581.9183.9181.6483.3082.232.54%4,554,053
Jul 17, 202579.3681.3779.1081.2480.192.61%3,352,595
Jul 16, 202579.9080.2078.9579.1778.15-0.96%3,481,922
Jul 15, 202581.7781.7879.7479.9478.91-2.01%2,566,239
Jul 14, 202581.1881.6880.7281.5880.530.30%2,586,400
Jul 11, 202580.5681.4480.4481.3480.290.53%2,315,938
Jul 10, 202580.6181.0980.0780.9179.87-0.31%2,667,055
Jul 9, 202581.9982.0080.7581.1680.12-0.54%3,242,946
Jul 8, 202580.0881.6579.6981.6080.551.78%4,188,313
Jul 7, 202581.1281.7279.1880.1779.14-2.40%3,928,953
Jul 3, 202582.4082.7981.7882.1481.08-1,757,598
Jul 2, 202582.0082.1480.3882.1481.081.42%3,056,022
Jul 1, 202581.6381.6380.0580.9979.95-0.78%3,969,640
Jun 30, 202581.3081.8980.7881.6380.580.47%2,863,736
Jun 27, 202581.1982.0280.6781.2580.20-0.09%3,206,238
Jun 26, 202580.0081.3579.7081.3280.271.41%3,336,044
Jun 25, 202580.5080.6879.3680.1979.16-0.46%3,101,215
Jun 24, 202579.2380.9079.0980.5679.520.89%3,257,376
Jun 23, 202583.0383.4479.2479.8578.82-3.06%4,196,052
Jun 20, 202581.8982.6681.6282.3781.311.48%7,507,710
Jun 18, 202581.6282.0880.5181.1780.13-0.23%3,660,644
Jun 17, 202582.6883.2081.1781.3680.31-0.96%3,513,964
Jun 16, 202583.4884.0981.2682.1581.09-1.91%5,530,061
Jun 13, 202584.3085.1583.6083.7582.671.33%5,358,120