ONEOK, Inc. (OKE)
NYSE: OKE · Real-Time Price · USD
72.22
-0.83 (-1.14%)
Dec 18, 2025, 1:22 PM EST - Market open
ONEOK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 73.05 | 73.19 | 72.23 | 72.05 | - | -1.37% | 909,713 |
| Dec 17, 2025 | 71.14 | 73.22 | 70.70 | 73.05 | 73.05 | 2.70% | 4,985,699 |
| Dec 16, 2025 | 72.50 | 72.84 | 70.93 | 71.13 | 71.13 | -2.33% | 6,191,591 |
| Dec 15, 2025 | 73.86 | 74.00 | 72.37 | 72.83 | 72.83 | -1.03% | 4,196,111 |
| Dec 12, 2025 | 74.00 | 74.41 | 73.04 | 73.59 | 73.59 | -0.04% | 2,762,330 |
| Dec 11, 2025 | 73.77 | 74.63 | 73.44 | 73.62 | 73.62 | -0.22% | 2,974,965 |
| Dec 10, 2025 | 75.03 | 75.13 | 73.28 | 73.78 | 73.78 | -1.57% | 4,400,336 |
| 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 |
| Oct 24, 2025 | 70.16 | 70.16 | 68.40 | 68.61 | 67.56 | -1.65% | 3,290,428 |
| Oct 23, 2025 | 71.10 | 71.18 | 69.25 | 69.76 | 68.69 | 0.24% | 5,126,257 |
| Oct 22, 2025 | 69.48 | 69.81 | 68.44 | 69.59 | 68.52 | 0.93% | 3,542,946 |
| Oct 21, 2025 | 68.75 | 69.27 | 68.11 | 68.95 | 67.89 | 0.61% | 3,041,652 |
| Oct 20, 2025 | 68.41 | 68.94 | 67.86 | 68.53 | 67.48 | 0.65% | 2,604,167 |
| Oct 17, 2025 | 67.15 | 68.11 | 66.56 | 68.09 | 67.04 | 1.29% | 4,025,165 |
| Oct 16, 2025 | 69.03 | 69.10 | 67.09 | 67.22 | 66.19 | -2.47% | 4,266,885 |
| Oct 15, 2025 | 70.01 | 70.64 | 68.83 | 68.92 | 67.86 | -0.95% | 2,970,905 |
| Oct 14, 2025 | 68.65 | 69.95 | 68.25 | 69.58 | 68.51 | 0.01% | 3,147,456 |
| Oct 13, 2025 | 69.57 | 70.04 | 69.05 | 69.57 | 68.50 | 0.69% | 2,887,567 |
| Oct 10, 2025 | 71.00 | 72.00 | 69.08 | 69.09 | 68.03 | -3.03% | 3,636,275 |
| Oct 9, 2025 | 72.50 | 73.26 | 71.08 | 71.25 | 70.15 | -1.56% | 2,888,917 |