ONEOK, Inc. (OKE)
NYSE: OKE · Real-Time Price · USD
86.31
+0.03 (0.03%)
At close: Apr 25, 2025, 4:00 PM
86.03
-0.28 (-0.32%)
After-hours: Apr 25, 2025, 4:23 PM EDT
ONEOK Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 25, 2025 | 85.50 | 86.52 | 85.50 | 86.31 | 86.31 | 0.03% | 1,831,805 |
Apr 24, 2025 | 85.32 | 86.89 | 85.02 | 86.28 | 86.28 | 1.91% | 3,494,576 |
Apr 23, 2025 | 85.21 | 87.29 | 84.03 | 84.66 | 84.66 | 0.73% | 4,243,347 |
Apr 22, 2025 | 83.47 | 84.44 | 82.30 | 84.05 | 84.05 | 2.73% | 2,884,892 |
Apr 21, 2025 | 84.99 | 85.73 | 80.94 | 81.82 | 81.82 | -5.11% | 3,477,331 |
Apr 17, 2025 | 86.02 | 88.13 | 85.90 | 86.23 | 86.23 | 1.69% | 2,758,018 |
Apr 16, 2025 | 84.31 | 86.22 | 84.16 | 84.80 | 84.80 | 0.76% | 2,675,742 |
Apr 15, 2025 | 83.69 | 86.07 | 83.47 | 84.16 | 84.16 | 0.94% | 3,286,347 |
Apr 14, 2025 | 84.50 | 84.90 | 82.31 | 83.38 | 83.38 | 0.99% | 3,239,382 |
Apr 11, 2025 | 81.60 | 82.91 | 78.82 | 82.56 | 82.56 | 1.62% | 3,777,807 |
Apr 10, 2025 | 82.46 | 82.90 | 78.55 | 81.24 | 81.24 | -4.27% | 5,158,846 |
Apr 9, 2025 | 77.44 | 85.98 | 75.55 | 84.86 | 84.86 | 7.81% | 7,617,129 |
Apr 8, 2025 | 83.88 | 84.50 | 77.27 | 78.71 | 78.71 | -2.72% | 6,621,847 |
Apr 7, 2025 | 77.99 | 83.85 | 75.48 | 80.91 | 80.91 | 0.06% | 11,180,957 |
Apr 4, 2025 | 88.45 | 89.60 | 80.46 | 80.86 | 80.86 | -12.77% | 11,054,341 |
Apr 3, 2025 | 95.82 | 97.41 | 92.52 | 92.70 | 92.70 | -7.64% | 5,845,681 |
Apr 2, 2025 | 98.28 | 100.57 | 98.21 | 100.37 | 100.37 | 0.87% | 2,150,382 |
Apr 1, 2025 | 98.54 | 99.70 | 97.63 | 99.50 | 99.50 | 0.28% | 2,037,332 |
Mar 31, 2025 | 98.15 | 99.71 | 97.97 | 99.22 | 99.22 | 0.75% | 3,715,329 |
Mar 28, 2025 | 98.83 | 99.12 | 97.29 | 98.48 | 98.48 | -0.20% | 2,167,807 |
Mar 27, 2025 | 101.27 | 101.27 | 98.23 | 98.68 | 98.68 | -2.55% | 2,849,653 |
Mar 26, 2025 | 103.31 | 103.61 | 100.89 | 101.26 | 101.26 | -1.09% | 2,731,725 |
Mar 25, 2025 | 102.84 | 103.64 | 102.18 | 102.38 | 102.38 | 0.08% | 2,672,886 |
Mar 24, 2025 | 100.21 | 102.73 | 99.77 | 102.30 | 102.30 | 2.98% | 3,284,740 |
Mar 21, 2025 | 100.12 | 100.47 | 98.67 | 99.34 | 99.34 | -1.30% | 9,379,363 |
Mar 20, 2025 | 99.61 | 100.96 | 99.09 | 100.65 | 100.65 | 0.60% | 2,753,487 |
Mar 19, 2025 | 98.55 | 100.89 | 98.35 | 100.05 | 100.05 | 2.08% | 3,153,305 |
Mar 18, 2025 | 99.14 | 99.72 | 97.68 | 98.01 | 98.01 | -0.44% | 2,728,703 |
Mar 17, 2025 | 96.30 | 99.46 | 96.18 | 98.44 | 98.44 | 2.08% | 2,878,921 |
Mar 14, 2025 | 94.44 | 96.88 | 93.90 | 96.43 | 96.43 | 3.13% | 2,944,403 |
Mar 13, 2025 | 93.04 | 94.72 | 92.60 | 93.50 | 93.50 | 0.57% | 4,146,095 |
Mar 12, 2025 | 93.80 | 94.80 | 92.78 | 92.97 | 92.97 | 0.38% | 3,186,496 |
Mar 11, 2025 | 91.71 | 93.63 | 91.54 | 92.62 | 92.62 | 1.31% | 5,919,813 |
Mar 10, 2025 | 89.79 | 92.59 | 88.47 | 91.42 | 91.42 | 2.07% | 5,935,196 |
Mar 7, 2025 | 89.69 | 90.48 | 87.36 | 89.57 | 89.57 | -0.19% | 4,077,233 |
Mar 6, 2025 | 91.00 | 91.38 | 88.57 | 89.74 | 89.74 | -2.32% | 4,589,521 |
Mar 5, 2025 | 92.56 | 93.50 | 90.41 | 91.87 | 91.87 | -2.05% | 4,906,998 |
Mar 4, 2025 | 95.16 | 95.76 | 92.64 | 93.79 | 93.79 | -3.07% | 4,216,109 |
Mar 3, 2025 | 100.39 | 101.48 | 96.00 | 96.76 | 96.76 | -3.62% | 3,557,370 |
Feb 28, 2025 | 97.05 | 100.44 | 96.97 | 100.39 | 100.39 | 3.88% | 7,100,913 |
Feb 27, 2025 | 95.98 | 97.69 | 95.15 | 96.64 | 96.64 | 0.92% | 3,178,204 |
Feb 26, 2025 | 95.21 | 96.32 | 94.40 | 95.76 | 95.76 | -0.01% | 3,242,338 |
Feb 25, 2025 | 98.16 | 98.88 | 92.36 | 95.77 | 95.77 | -2.40% | 7,094,449 |
Feb 24, 2025 | 98.71 | 99.93 | 97.30 | 98.12 | 98.12 | 0.02% | 4,545,160 |
Feb 21, 2025 | 97.96 | 99.46 | 97.32 | 98.10 | 98.10 | -0.54% | 4,112,842 |
Feb 20, 2025 | 98.81 | 98.89 | 96.60 | 98.63 | 98.63 | -0.57% | 2,986,228 |
Feb 19, 2025 | 98.51 | 100.01 | 98.27 | 99.20 | 99.20 | 0.57% | 2,729,820 |
Feb 18, 2025 | 97.99 | 99.25 | 97.04 | 98.64 | 98.64 | 0.81% | 3,457,622 |
Feb 14, 2025 | 99.10 | 99.69 | 97.81 | 97.85 | 97.85 | -1.13% | 2,813,955 |
Feb 13, 2025 | 97.49 | 99.20 | 97.09 | 98.97 | 98.97 | 1.38% | 4,336,616 |