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

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 202585.5086.5285.5086.3186.310.03%1,831,805
Apr 24, 202585.3286.8985.0286.2886.281.91%3,494,576
Apr 23, 202585.2187.2984.0384.6684.660.73%4,243,347
Apr 22, 202583.4784.4482.3084.0584.052.73%2,884,892
Apr 21, 202584.9985.7380.9481.8281.82-5.11%3,477,331
Apr 17, 202586.0288.1385.9086.2386.231.69%2,758,018
Apr 16, 202584.3186.2284.1684.8084.800.76%2,675,742
Apr 15, 202583.6986.0783.4784.1684.160.94%3,286,347
Apr 14, 202584.5084.9082.3183.3883.380.99%3,239,382
Apr 11, 202581.6082.9178.8282.5682.561.62%3,777,807
Apr 10, 202582.4682.9078.5581.2481.24-4.27%5,158,846
Apr 9, 202577.4485.9875.5584.8684.867.81%7,617,129
Apr 8, 202583.8884.5077.2778.7178.71-2.72%6,621,847
Apr 7, 202577.9983.8575.4880.9180.910.06%11,180,957
Apr 4, 202588.4589.6080.4680.8680.86-12.77%11,054,341
Apr 3, 202595.8297.4192.5292.7092.70-7.64%5,845,681
Apr 2, 202598.28100.5798.21100.37100.370.87%2,150,382
Apr 1, 202598.5499.7097.6399.5099.500.28%2,037,332
Mar 31, 202598.1599.7197.9799.2299.220.75%3,715,329
Mar 28, 202598.8399.1297.2998.4898.48-0.20%2,167,807
Mar 27, 2025101.27101.2798.2398.6898.68-2.55%2,849,653
Mar 26, 2025103.31103.61100.89101.26101.26-1.09%2,731,725
Mar 25, 2025102.84103.64102.18102.38102.380.08%2,672,886
Mar 24, 2025100.21102.7399.77102.30102.302.98%3,284,740
Mar 21, 2025100.12100.4798.6799.3499.34-1.30%9,379,363
Mar 20, 202599.61100.9699.09100.65100.650.60%2,753,487
Mar 19, 202598.55100.8998.35100.05100.052.08%3,153,305
Mar 18, 202599.1499.7297.6898.0198.01-0.44%2,728,703
Mar 17, 202596.3099.4696.1898.4498.442.08%2,878,921
Mar 14, 202594.4496.8893.9096.4396.433.13%2,944,403
Mar 13, 202593.0494.7292.6093.5093.500.57%4,146,095
Mar 12, 202593.8094.8092.7892.9792.970.38%3,186,496
Mar 11, 202591.7193.6391.5492.6292.621.31%5,919,813
Mar 10, 202589.7992.5988.4791.4291.422.07%5,935,196
Mar 7, 202589.6990.4887.3689.5789.57-0.19%4,077,233
Mar 6, 202591.0091.3888.5789.7489.74-2.32%4,589,521
Mar 5, 202592.5693.5090.4191.8791.87-2.05%4,906,998
Mar 4, 202595.1695.7692.6493.7993.79-3.07%4,216,109
Mar 3, 2025100.39101.4896.0096.7696.76-3.62%3,557,370
Feb 28, 202597.05100.4496.97100.39100.393.88%7,100,913
Feb 27, 202595.9897.6995.1596.6496.640.92%3,178,204
Feb 26, 202595.2196.3294.4095.7695.76-0.01%3,242,338
Feb 25, 202598.1698.8892.3695.7795.77-2.40%7,094,449
Feb 24, 202598.7199.9397.3098.1298.120.02%4,545,160
Feb 21, 202597.9699.4697.3298.1098.10-0.54%4,112,842
Feb 20, 202598.8198.8996.6098.6398.63-0.57%2,986,228
Feb 19, 202598.51100.0198.2799.2099.200.57%2,729,820
Feb 18, 202597.9999.2597.0498.6498.640.81%3,457,622
Feb 14, 202599.1099.6997.8197.8597.85-1.13%2,813,955
Feb 13, 202597.4999.2097.0998.9798.971.38%4,336,616