ONEOK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 19, 2026	87.61	88.66	86.16	86.88	86.88	0.10%	4,134,013
Feb 18, 2026	86.61	87.22	85.88	86.79	86.79	1.38%	5,386,402
Feb 17, 2026	87.00	87.47	84.68	85.61	85.61	-0.58%	4,035,017
Feb 13, 2026	84.60	86.55	84.38	86.11	86.11	1.78%	3,981,166
Feb 12, 2026	85.25	86.26	84.17	84.60	84.60	-0.35%	4,599,080
Feb 11, 2026	84.00	85.39	83.80	84.90	84.90	1.73%	3,480,150
Feb 10, 2026	83.70	84.02	82.56	83.46	83.46	0.40%	3,222,200
Feb 9, 2026	81.56	83.40	81.14	83.13	83.13	1.58%	3,970,271
Feb 6, 2026	80.25	82.03	80.25	81.84	81.84	1.72%	3,837,888
Feb 5, 2026	80.30	80.75	78.53	80.46	80.46	0.15%	5,566,977
Feb 4, 2026	78.47	80.81	78.27	80.34	80.34	2.64%	5,411,260
Feb 3, 2026	75.58	78.49	75.56	78.27	78.27	3.92%	5,627,119
Feb 2, 2026	76.82	77.12	75.29	75.32	75.32	-4.89%	5,051,249
Jan 30, 2026	78.40	79.25	77.24	79.19	78.12	0.80%	5,506,586
Jan 29, 2026	80.27	81.43	78.45	78.56	77.50	-0.88%	7,729,117
Jan 28, 2026	78.00	79.90	77.50	79.26	78.19	1.96%	4,940,303
Jan 27, 2026	77.23	78.25	76.71	77.74	76.69	0.31%	6,048,536
Jan 26, 2026	78.54	79.00	76.64	77.50	76.45	-0.64%	4,764,426
Jan 23, 2026	79.35	80.03	77.82	78.00	76.95	-0.71%	5,347,076
Jan 22, 2026	76.26	78.68	75.94	78.56	77.50	3.61%	7,653,302
Jan 21, 2026	75.29	76.31	75.08	75.82	74.80	2.38%	3,306,217
Jan 20, 2026	74.41	75.41	73.71	74.06	73.06	-0.46%	3,662,040
Jan 16, 2026	72.57	74.63	72.42	74.40	73.39	1.43%	4,680,031
Jan 15, 2026	74.87	75.00	73.20	73.35	72.36	-3.30%	4,834,042
Jan 14, 2026	74.39	76.73	74.34	75.85	74.83	2.15%	4,926,388
Jan 13, 2026	72.98	74.49	72.97	74.25	73.25	2.43%	3,472,323
Jan 12, 2026	72.78	73.34	72.11	72.49	71.51	-0.29%	3,844,367
Jan 9, 2026	73.00	73.33	72.27	72.70	71.72	0.51%	2,561,753
Jan 8, 2026	70.53	72.99	70.41	72.33	71.35	2.28%	3,287,361
Jan 7, 2026	71.00	71.58	70.58	70.72	69.76	-0.21%	4,099,128
Jan 6, 2026	73.52	73.54	70.63	70.87	69.91	-3.77%	4,661,421
Jan 5, 2026	75.38	75.45	71.36	73.65	72.65	-0.93%	5,281,159
Jan 2, 2026	73.46	74.98	72.55	74.34	73.34	1.14%	2,261,782
Dec 31, 2025	73.66	73.78	73.23	73.50	72.51	-0.43%	2,522,707
Dec 30, 2025	73.80	74.12	73.69	73.82	72.82	0.22%	2,164,304
Dec 29, 2025	73.30	73.89	73.13	73.66	72.66	1.11%	2,616,144
Dec 26, 2025	73.25	73.35	72.36	72.85	71.87	-0.53%	1,599,006
Dec 24, 2025	73.58	73.61	72.92	73.24	72.25	-0.30%	1,210,307
Dec 23, 2025	72.95	73.50	72.67	73.46	72.47	0.88%	2,357,906
Dec 22, 2025	72.29	72.91	71.85	72.82	71.84	1.60%	2,816,059
Dec 19, 2025	71.77	72.77	71.63	71.67	70.70	-0.03%	8,401,512
Dec 18, 2025	73.05	73.19	71.47	71.69	70.72	-1.86%	3,219,719
Dec 17, 2025	71.14	73.22	70.70	73.05	72.06	2.70%	4,992,011
Dec 16, 2025	72.50	72.84	70.93	71.13	70.17	-2.33%	6,595,014
Dec 15, 2025	73.86	74.00	72.37	72.83	71.85	-1.03%	4,256,829
Dec 12, 2025	74.00	74.41	73.04	73.59	72.60	-0.04%	2,766,632
Dec 11, 2025	73.77	74.63	73.44	73.62	72.63	-0.22%	3,023,382
Dec 10, 2025	75.03	75.13	73.28	73.78	72.78	-1.57%	4,426,938
Dec 9, 2025	74.95	75.95	74.79	74.96	73.95	0.04%	3,556,615
Dec 8, 2025	76.19	76.19	74.62	74.93	73.92	-1.85%	4,919,662