ONEOK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 31, 2025	99.95	101.45	96.82	97.17	97.17	-2.70%	5,925,315
Jan 30, 2025	101.35	101.58	99.61	99.87	99.87	-0.51%	15,943,496
Jan 29, 2025	100.67	102.25	99.53	100.38	100.38	-0.22%	5,078,033
Jan 28, 2025	100.99	101.36	99.52	100.60	100.60	0.15%	4,488,762
Jan 27, 2025	102.95	103.18	99.53	100.45	100.45	-3.90%	5,436,634
Jan 24, 2025	104.75	105.86	104.13	104.53	104.53	-0.34%	3,080,451
Jan 23, 2025	107.17	107.50	103.78	104.89	104.89	-1.33%	3,095,892
Jan 22, 2025	110.61	110.62	105.98	106.30	106.30	-3.23%	3,191,942
Jan 21, 2025	108.80	111.02	108.80	109.85	109.85	0.82%	3,287,303
Jan 17, 2025	108.57	110.03	107.70	108.96	108.96	0.28%	3,233,867
Jan 16, 2025	106.97	108.68	106.72	108.66	108.66	1.67%	2,851,036
Jan 15, 2025	107.22	107.47	105.95	106.88	106.88	0.79%	2,771,245
Jan 14, 2025	104.15	107.17	103.95	106.04	106.04	1.98%	2,570,015
Jan 13, 2025	101.90	104.39	101.25	103.98	103.98	2.19%	3,495,569
Jan 10, 2025	102.85	103.57	100.91	101.75	101.75	-1.07%	3,023,550
Jan 8, 2025	101.32	103.19	101.17	102.85	102.85	1.22%	2,736,267
Jan 7, 2025	102.02	102.66	101.00	101.61	101.61	-0.01%	2,105,475
Jan 6, 2025	103.50	103.74	101.13	101.62	101.62	-1.24%	3,011,295
Jan 3, 2025	102.48	103.77	102.23	102.90	102.90	1.11%	2,398,991
Jan 2, 2025	101.48	102.44	100.82	101.77	101.77	1.36%	2,577,683
Dec 31, 2024	101.00	101.43	100.04	100.40	100.40	-0.38%	2,318,674
Dec 30, 2024	100.72	101.47	99.53	100.78	100.78	-0.05%	2,434,307
Dec 27, 2024	100.79	101.51	100.21	100.83	100.83	-0.41%	1,928,364
Dec 26, 2024	101.91	102.04	100.77	101.25	101.25	-0.92%	1,971,625
Dec 24, 2024	101.46	102.31	100.92	102.19	102.19	1.21%	1,153,898
Dec 23, 2024	99.63	101.17	98.61	100.97	100.97	0.89%	2,249,646
Dec 20, 2024	97.70	100.52	97.22	100.08	100.08	2.48%	8,590,597
Dec 19, 2024	98.63	99.21	97.39	97.66	97.66	0.02%	3,719,379
Dec 18, 2024	101.42	101.51	97.59	97.64	97.64	-4.07%	3,847,198
Dec 17, 2024	101.88	102.24	100.12	101.78	101.78	-1.04%	3,707,533
Dec 16, 2024	103.96	104.05	102.34	102.85	102.85	-1.13%	2,957,886
Dec 13, 2024	104.55	105.00	103.52	104.03	104.03	-0.42%	1,801,787
Dec 12, 2024	104.20	105.28	103.80	104.47	104.47	0.13%	2,015,119
Dec 11, 2024	105.10	105.88	104.15	104.33	104.33	-0.01%	2,681,176
Dec 10, 2024	105.96	105.96	104.08	104.34	104.34	-0.74%	2,628,771
Dec 9, 2024	109.44	109.51	104.82	105.12	105.12	-3.56%	3,093,207
Dec 6, 2024	110.10	110.39	108.13	109.00	109.00	-1.02%	2,160,043
Dec 5, 2024	109.09	110.70	108.85	110.12	110.12	1.27%	2,182,454
Dec 4, 2024	110.29	110.29	107.71	108.74	108.74	-1.60%	3,064,412
Dec 3, 2024	110.90	111.55	110.02	110.51	110.51	0.06%	2,518,940
Dec 2, 2024	113.63	113.63	109.80	110.44	110.44	-2.78%	3,319,052
Nov 29, 2024	113.26	114.27	112.92	113.60	113.60	0.90%	1,704,034
Nov 27, 2024	112.59	113.28	111.74	112.59	112.59	-0.76%	2,144,212
Nov 26, 2024	112.45	114.14	111.90	113.45	113.45	1.73%	4,953,092
Nov 25, 2024	117.00	117.55	108.87	111.52	111.52	-4.72%	10,525,749
Nov 22, 2024	116.75	118.07	116.60	117.05	117.05	0.26%	3,662,865
Nov 21, 2024	113.90	117.24	113.82	116.75	116.75	3.17%	3,104,358
Nov 20, 2024	113.80	114.33	112.28	113.16	113.16	0.04%	2,506,378
Nov 19, 2024	111.53	113.23	111.22	113.11	113.11	0.53%	3,238,261
Nov 18, 2024	110.63	112.93	110.23	112.51	112.51	2.46%	3,638,423
Nov 15, 2024	107.77	110.05	107.55	109.81	109.81	1.79%	3,500,516
Nov 14, 2024	109.00	109.17	107.08	107.88	107.88	-0.27%	2,640,401
Nov 13, 2024	108.45	108.83	107.46	108.17	108.17	0.32%	4,370,579
Nov 12, 2024	108.94	109.21	106.72	107.82	107.82	-1.12%	2,934,762
Nov 11, 2024	107.84	109.18	106.85	109.04	109.04	1.75%	2,974,096
Nov 8, 2024	104.50	107.20	104.42	107.16	107.16	2.90%	3,580,082
Nov 7, 2024	102.18	104.50	101.67	104.14	104.14	1.90%	3,438,411
Nov 6, 2024	101.07	103.12	100.23	102.20	102.20	3.64%	4,402,036
Nov 5, 2024	96.00	98.65	95.77	98.61	98.61	3.11%	3,042,986
Nov 4, 2024	93.68	95.79	93.53	95.64	95.64	2.44%	3,006,079
Nov 1, 2024	96.66	96.69	92.83	93.36	93.36	-3.63%	3,165,610
Oct 31, 2024	96.93	98.06	96.60	96.88	95.86	0.75%	3,456,619
Oct 30, 2024	95.60	97.56	95.00	96.16	95.15	0.64%	3,921,505
Oct 29, 2024	95.88	95.95	94.96	95.55	94.55	-0.49%	2,898,962
Oct 28, 2024	95.20	96.15	95.00	96.02	95.01	-0.66%	2,442,643
Oct 25, 2024	97.86	97.86	96.13	96.66	95.65	-0.78%	2,171,218
Oct 24, 2024	97.27	97.71	96.78	97.42	96.40	0.68%	1,818,032
Oct 23, 2024	96.99	97.98	96.46	96.76	95.75	-0.63%	1,836,141
Oct 22, 2024	97.05	97.74	96.87	97.37	96.35	0.57%	1,922,302
Oct 21, 2024	97.75	98.43	96.21	96.82	95.80	-0.42%	1,506,787
Oct 18, 2024	96.64	97.25	95.95	97.23	96.21	0.82%	2,123,079
Oct 17, 2024	96.00	96.94	95.94	96.44	95.43	0.83%	2,203,144
Oct 16, 2024	95.32	96.00	94.93	95.65	94.65	0.71%	2,085,023
Oct 15, 2024	95.87	96.25	94.53	94.98	93.98	-2.58%	3,075,755
Oct 14, 2024	96.35	98.01	96.05	97.50	96.48	0.92%	1,962,737
Oct 11, 2024	94.79	96.64	94.67	96.61	95.60	2.03%	4,026,403
Oct 10, 2024	95.05	95.50	94.29	94.69	93.70	-0.06%	1,372,816
Oct 9, 2024	93.17	94.89	92.95	94.75	93.76	1.23%	1,884,326
Oct 8, 2024	94.57	94.57	92.94	93.60	92.62	-1.31%	2,100,368
Oct 7, 2024	95.08	95.59	94.57	94.84	93.85	-0.41%	1,597,935
Oct 4, 2024	95.41	95.52	94.55	95.23	94.23	0.55%	1,861,481
Oct 3, 2024	93.62	95.12	92.97	94.71	93.72	1.40%	2,763,465
Oct 2, 2024	92.96	93.50	91.82	93.40	92.42	1.21%	2,396,695
Oct 1, 2024	90.45	92.77	90.00	92.28	91.31	1.26%	2,751,463
Sep 30, 2024	90.42	91.22	89.40	91.13	90.17	0.99%	2,491,511
Sep 27, 2024	89.20	90.65	88.74	90.24	89.29	1.22%	3,154,813
Sep 26, 2024	92.72	93.57	88.83	89.15	88.22	-5.85%	5,757,293
Sep 25, 2024	95.31	95.66	94.21	94.69	93.70	-0.57%	2,641,016
Sep 24, 2024	95.88	96.05	94.88	95.23	94.23	-0.04%	1,883,242
Sep 23, 2024	94.18	95.38	94.14	95.27	94.27	1.38%	2,299,212
Sep 20, 2024	93.24	94.52	93.05	93.97	92.98	0.21%	6,023,150
Sep 19, 2024	95.18	95.28	93.28	93.77	92.79	-0.14%	2,124,178
Sep 18, 2024	94.70	95.26	93.85	93.90	92.92	-0.80%	1,824,081
Sep 17, 2024	93.70	94.95	93.37	94.66	93.67	1.05%	2,464,355
Sep 16, 2024	92.86	93.88	92.36	93.68	92.70	2.53%	2,286,099
Sep 13, 2024	90.75	91.39	90.26	91.37	90.41	0.96%	1,851,521
Sep 12, 2024	90.51	90.74	90.06	90.50	89.55	0.29%	2,333,235
Sep 11, 2024	91.44	91.55	89.00	90.24	89.29	-1.61%	3,434,566
Sep 10, 2024	92.07	92.89	90.39	91.72	90.76	-0.35%	3,441,375
Sep 9, 2024	91.56	92.77	90.90	92.04	91.07	1.08%	2,825,574