ONEOK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 7, 2026	71.00	71.58	70.58	70.72	70.72	-0.21%	4,096,584
Jan 6, 2026	73.52	73.54	70.63	70.87	70.87	-3.77%	4,651,699
Jan 5, 2026	75.38	75.45	71.36	73.65	73.65	-0.93%	5,268,213
Jan 2, 2026	73.46	74.98	72.55	74.34	74.34	1.14%	2,244,158
Dec 31, 2025	73.66	73.78	73.23	73.50	73.50	-0.43%	2,495,414
Dec 30, 2025	73.80	74.12	73.69	73.82	73.82	0.22%	2,157,842
Dec 29, 2025	73.30	73.89	73.13	73.66	73.66	1.11%	2,463,449
Dec 26, 2025	73.25	73.35	72.36	72.85	72.85	-0.53%	1,577,492
Dec 24, 2025	73.58	73.61	72.92	73.24	73.24	-0.30%	1,184,315
Dec 23, 2025	72.95	73.50	72.67	73.46	73.46	0.88%	2,349,159
Dec 22, 2025	72.29	72.91	71.85	72.82	72.82	1.60%	2,624,024
Dec 19, 2025	71.77	72.77	71.63	71.67	71.67	-0.03%	6,628,692
Dec 18, 2025	73.05	73.19	71.47	71.69	71.69	-1.86%	3,219,665
Dec 17, 2025	71.14	73.22	70.70	73.05	73.05	2.70%	4,992,011
Dec 16, 2025	72.50	72.84	70.93	71.13	71.13	-2.33%	6,595,014
Dec 15, 2025	73.86	74.00	72.37	72.83	72.83	-1.03%	4,256,829
Dec 12, 2025	74.00	74.41	73.04	73.59	73.59	-0.04%	2,766,632
Dec 11, 2025	73.77	74.63	73.44	73.62	73.62	-0.22%	3,023,382
Dec 10, 2025	75.03	75.13	73.28	73.78	73.78	-1.57%	4,426,938
Dec 9, 2025	74.95	75.95	74.79	74.96	74.96	0.04%	3,556,615
Dec 8, 2025	76.19	76.19	74.62	74.93	74.93	-1.85%	4,919,662
Dec 5, 2025	76.00	76.85	75.91	76.34	76.34	0.22%	3,288,201
Dec 4, 2025	75.05	76.18	75.02	76.17	76.17	1.71%	3,325,174
Dec 3, 2025	73.38	75.18	73.38	74.89	74.89	2.45%	4,663,918
Dec 2, 2025	73.54	73.87	73.03	73.10	73.10	-0.79%	4,873,265
Dec 1, 2025	72.58	74.14	72.54	73.68	73.68	1.18%	4,820,271
Nov 28, 2025	71.64	72.92	71.58	72.82	72.82	1.83%	2,229,213
Nov 26, 2025	70.96	72.11	70.94	71.51	71.51	0.89%	4,007,042
Nov 25, 2025	69.95	71.04	69.82	70.88	70.88	0.93%	3,956,347
Nov 24, 2025	70.50	70.67	69.50	70.23	70.23	-0.43%	8,520,024
Nov 21, 2025	70.21	71.17	69.86	70.53	70.53	1.16%	4,917,232
Nov 20, 2025	69.80	70.90	69.23	69.72	69.72	0.39%	5,422,446
Nov 19, 2025	68.80	69.84	68.20	69.45	69.45	0.03%	3,899,322
Nov 18, 2025	68.73	70.46	68.60	69.43	69.43	0.83%	4,401,081
Nov 17, 2025	70.02	70.17	68.42	68.86	68.86	-2.31%	5,316,826
Nov 14, 2025	69.74	70.88	68.90	70.49	70.49	1.51%	5,543,775
Nov 13, 2025	69.11	70.00	68.89	69.44	69.44	0.78%	4,272,312
Nov 12, 2025	69.10	69.78	68.54	68.90	68.90	-0.28%	3,879,076
Nov 11, 2025	68.36	69.47	68.10	69.09	69.09	1.75%	3,818,324
Nov 10, 2025	68.41	68.85	66.93	67.90	67.90	-0.32%	3,272,038
Nov 7, 2025	68.00	68.31	67.17	68.12	68.12	0.46%	2,804,514
Nov 6, 2025	67.11	68.11	67.09	67.81	67.81	2.32%	4,284,853
Nov 5, 2025	64.32	66.85	64.14	66.27	66.27	3.05%	6,055,575
Nov 4, 2025	64.97	65.04	64.02	64.31	64.31	-1.61%	4,355,002
Nov 3, 2025	66.00	66.49	64.28	65.36	65.36	-2.45%	5,366,718
Oct 31, 2025	66.55	67.64	65.89	67.00	65.97	0.42%	6,249,363
Oct 30, 2025	67.17	67.79	66.35	66.72	65.69	-0.71%	4,247,875
Oct 29, 2025	69.95	70.41	67.03	67.20	66.17	-2.75%	6,515,532
Oct 28, 2025	69.08	69.35	68.05	69.10	68.04	-0.27%	4,593,598
Oct 27, 2025	68.91	69.35	68.43	69.29	68.22	0.99%	3,320,543