ONEOK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	97.70	100.52	97.22	100.08	100.08	2.48%	7,738,244
Dec 19, 2024	98.63	99.21	97.39	97.66	97.66	0.02%	3,719,400
Dec 18, 2024	101.42	101.51	97.59	97.64	97.64	-4.07%	3,847,200
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%	1,801,800
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%	2,681,200
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%	2,182,500
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%	4,953,100
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%	2,506,400
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%	3,043,000
Nov 4, 2024	93.68	95.79	93.53	95.64	95.64	2.44%	3,006,100
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	95.89	0.75%	3,456,619
Oct 30, 2024	95.60	97.56	95.00	96.16	95.18	0.64%	3,921,505
Oct 29, 2024	95.88	95.95	94.96	95.55	94.57	-0.49%	2,898,962
Oct 28, 2024	95.20	96.15	95.00	96.02	95.04	-0.66%	2,442,643
Oct 25, 2024	97.86	97.86	96.13	96.66	95.67	-0.78%	2,171,218
Oct 24, 2024	97.27	97.71	96.78	97.42	96.42	0.68%	1,818,032
Oct 23, 2024	96.99	97.98	96.46	96.76	95.77	-0.63%	1,836,141
Oct 22, 2024	97.05	97.74	96.87	97.37	96.37	0.57%	1,922,302
Oct 21, 2024	97.75	98.43	96.21	96.82	95.83	-0.42%	1,506,787
Oct 18, 2024	96.64	97.25	95.95	97.23	96.24	0.82%	2,123,100
Oct 17, 2024	96.00	96.94	95.94	96.44	95.45	0.83%	2,203,144
Oct 16, 2024	95.32	96.00	94.93	95.65	94.67	0.71%	2,085,023
Oct 15, 2024	95.87	96.25	94.53	94.98	94.01	-2.58%	3,075,800
Oct 14, 2024	96.35	98.01	96.05	97.50	96.50	0.92%	1,962,737
Oct 11, 2024	94.79	96.64	94.67	96.61	95.62	2.03%	4,026,403
Oct 10, 2024	95.05	95.50	94.29	94.69	93.72	-0.06%	1,372,816
Oct 9, 2024	93.17	94.89	92.95	94.75	93.78	1.23%	1,884,326
Oct 8, 2024	94.57	94.57	92.94	93.60	92.64	-1.31%	2,100,368
Oct 7, 2024	95.08	95.59	94.57	94.84	93.87	-0.41%	1,597,935
Oct 4, 2024	95.41	95.52	94.55	95.23	94.26	0.55%	1,861,481
Oct 3, 2024	93.62	95.12	92.97	94.71	93.74	1.40%	2,763,465
Oct 2, 2024	92.96	93.50	91.82	93.40	92.45	1.21%	2,396,700
Oct 1, 2024	90.45	92.77	90.00	92.28	91.34	1.26%	2,751,463
Sep 30, 2024	90.42	91.22	89.40	91.13	90.20	0.99%	2,491,511
Sep 27, 2024	89.20	90.65	88.74	90.24	89.32	1.22%	3,154,813
Sep 26, 2024	92.72	93.57	88.83	89.15	88.24	-5.85%	5,757,300
Sep 25, 2024	95.31	95.66	94.21	94.69	93.72	-0.57%	2,641,016
Sep 24, 2024	95.88	96.05	94.88	95.23	94.26	-0.04%	1,883,242
Sep 23, 2024	94.18	95.38	94.14	95.27	94.30	1.38%	2,299,212
Sep 20, 2024	93.24	94.52	93.05	93.97	93.01	0.21%	6,023,200
Sep 19, 2024	95.18	95.28	93.28	93.77	92.81	-0.14%	2,124,200
Sep 18, 2024	94.70	95.26	93.85	93.90	92.94	-0.80%	1,824,100
Sep 17, 2024	93.70	94.95	93.37	94.66	93.69	1.05%	2,464,355
Sep 16, 2024	92.86	93.88	92.36	93.68	92.72	2.53%	2,286,100
Sep 13, 2024	90.75	91.39	90.26	91.37	90.44	0.96%	1,851,521
Sep 12, 2024	90.51	90.74	90.06	90.50	89.58	0.29%	2,333,235
Sep 11, 2024	91.44	91.55	89.00	90.24	89.32	-1.61%	3,434,566
Sep 10, 2024	92.07	92.89	90.39	91.72	90.78	-0.35%	3,441,400
Sep 9, 2024	91.56	92.77	90.90	92.04	91.10	1.08%	2,825,574
Sep 6, 2024	91.89	92.42	90.53	91.06	90.13	-0.82%	3,207,326
Sep 5, 2024	91.92	92.40	91.23	91.81	90.87	0.54%	2,733,420
Sep 4, 2024	92.74	93.00	90.82	91.32	90.39	-1.00%	3,158,949
Sep 3, 2024	91.81	92.84	91.00	92.24	91.30	-0.13%	3,684,753
Aug 30, 2024	89.93	92.61	89.78	92.36	91.42	2.45%	4,921,721
Aug 29, 2024	88.41	90.66	88.20	90.15	89.23	2.20%	4,178,600
Aug 28, 2024	88.17	88.77	87.74	88.21	87.31	-0.26%	1,670,400
Aug 27, 2024	88.42	88.78	88.11	88.44	87.54	-0.18%	1,351,054
Aug 26, 2024	88.77	89.28	88.35	88.60	87.69	0.60%	1,497,900
Aug 23, 2024	88.00	88.19	87.34	88.07	87.17	0.65%	1,557,243
Aug 22, 2024	87.08	87.88	87.08	87.50	86.61	0.54%	1,694,208
Aug 21, 2024	87.13	87.46	86.68	87.03	86.14	0.51%	1,809,546
Aug 20, 2024	88.17	88.36	86.20	86.59	85.71	-2.05%	2,219,040
Aug 19, 2024	87.50	88.68	87.40	88.40	87.50	1.07%	2,074,500
Aug 16, 2024	86.67	87.74	86.50	87.46	86.57	0.56%	5,610,600
Aug 15, 2024	87.00	87.14	86.03	86.97	86.08	0.73%	2,555,325
Aug 14, 2024	85.67	86.52	85.47	86.34	85.46	0.70%	2,156,106
Aug 13, 2024	85.07	86.01	84.57	85.74	84.86	0.66%	2,616,200
Aug 12, 2024	85.50	85.53	84.47	85.18	84.31	0.21%	2,101,935
Aug 9, 2024	85.33	85.44	84.24	85.00	84.13	-0.39%	2,569,500
Aug 8, 2024	83.30	85.44	82.99	85.33	84.46	2.73%	2,777,100
Aug 7, 2024	83.53	84.92	82.97	83.06	82.21	0.90%	3,701,902
Aug 6, 2024	79.36	83.03	78.97	82.32	81.48	4.71%	5,484,223
Aug 5, 2024	78.04	78.88	76.91	78.62	77.82	-1.93%	3,528,819
Aug 2, 2024	81.18	81.49	78.95	80.17	79.35	-2.30%	3,390,539
Aug 1, 2024	82.58	83.01	81.53	82.06	81.22	-1.52%	2,088,660