ONEOK, Inc. (OKE)
NYSE: OKE · Real-Time Price · USD
69.10
-0.47 (-0.68%)
Oct 14, 2025, 11:28 AM EDT - Market open
ONEOK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 68.65 | 69.19 | 68.25 | 69.23 | - | -0.49% | 764,942 |
| Oct 13, 2025 | 69.57 | 70.04 | 69.05 | 69.57 | 69.57 | 0.69% | 2,887,567 |
| Oct 10, 2025 | 71.00 | 72.00 | 69.08 | 69.09 | 69.09 | -3.03% | 3,636,275 |
| Oct 9, 2025 | 72.50 | 73.26 | 71.08 | 71.25 | 71.25 | -1.56% | 2,888,917 |
| Oct 8, 2025 | 72.30 | 72.66 | 71.05 | 72.38 | 72.38 | -0.10% | 3,658,486 |
| Oct 7, 2025 | 72.74 | 72.91 | 71.66 | 72.45 | 72.45 | -0.38% | 2,926,328 |
| Oct 6, 2025 | 73.14 | 73.44 | 72.41 | 72.73 | 72.73 | -0.22% | 3,093,402 |
| Oct 3, 2025 | 72.53 | 73.42 | 72.31 | 72.89 | 72.89 | 0.58% | 3,141,985 |
| Oct 2, 2025 | 72.99 | 73.61 | 72.15 | 72.47 | 72.47 | -0.70% | 3,696,659 |
| Oct 1, 2025 | 72.65 | 73.09 | 71.82 | 72.98 | 72.98 | 0.01% | 4,859,535 |
| Sep 30, 2025 | 72.14 | 73.21 | 71.80 | 72.97 | 72.97 | -0.18% | 6,809,332 |
| Sep 29, 2025 | 74.09 | 74.13 | 72.00 | 73.10 | 73.10 | -1.07% | 4,411,029 |
| Sep 26, 2025 | 73.61 | 75.25 | 73.56 | 73.89 | 73.89 | 0.61% | 3,983,367 |
| Sep 25, 2025 | 73.35 | 74.01 | 73.05 | 73.44 | 73.44 | -0.31% | 3,329,481 |
| Sep 24, 2025 | 73.04 | 74.36 | 72.81 | 73.67 | 73.67 | 1.47% | 3,418,816 |
| Sep 23, 2025 | 72.00 | 73.43 | 71.80 | 72.60 | 72.60 | 1.37% | 3,920,825 |
| Sep 22, 2025 | 71.28 | 72.34 | 70.94 | 71.62 | 71.62 | 0.10% | 3,827,906 |
| Sep 19, 2025 | 73.68 | 73.73 | 71.02 | 71.55 | 71.55 | -2.76% | 8,657,081 |
| Sep 18, 2025 | 73.70 | 74.34 | 73.30 | 73.58 | 73.58 | 0.99% | 3,301,530 |
| Sep 17, 2025 | 72.41 | 73.77 | 72.31 | 72.86 | 72.86 | 0.39% | 2,723,805 |
| Sep 16, 2025 | 73.06 | 73.31 | 72.31 | 72.58 | 72.58 | -0.04% | 2,645,399 |
| Sep 15, 2025 | 73.46 | 73.49 | 72.53 | 72.61 | 72.61 | -0.60% | 2,887,517 |
| Sep 12, 2025 | 73.78 | 73.87 | 73.05 | 73.05 | 73.05 | -0.34% | 2,452,308 |
| Sep 11, 2025 | 72.52 | 73.49 | 72.36 | 73.30 | 73.30 | -0.07% | 2,436,617 |
| Sep 10, 2025 | 71.84 | 73.37 | 71.73 | 73.35 | 73.35 | 2.10% | 3,403,126 |
| Sep 9, 2025 | 71.90 | 72.60 | 71.61 | 71.84 | 71.84 | 0.67% | 3,491,002 |
| Sep 8, 2025 | 73.19 | 73.53 | 71.07 | 71.36 | 71.36 | -1.75% | 3,914,102 |
| Sep 5, 2025 | 74.01 | 74.14 | 70.63 | 72.63 | 72.63 | -2.35% | 4,956,311 |
| Sep 4, 2025 | 74.05 | 74.52 | 73.59 | 74.38 | 74.38 | 0.69% | 2,506,233 |
| Sep 3, 2025 | 74.27 | 74.53 | 73.60 | 73.87 | 73.87 | -1.01% | 3,391,599 |
| Sep 2, 2025 | 75.92 | 76.23 | 73.63 | 74.62 | 74.62 | -2.30% | 4,884,963 |
| Aug 29, 2025 | 75.83 | 76.44 | 75.64 | 76.38 | 76.38 | 0.65% | 2,652,785 |
| Aug 28, 2025 | 75.37 | 76.02 | 74.71 | 75.89 | 75.89 | 1.08% | 2,461,198 |
| Aug 27, 2025 | 74.24 | 75.55 | 74.13 | 75.08 | 75.08 | 0.89% | 2,302,327 |
| Aug 26, 2025 | 74.10 | 74.48 | 73.41 | 74.42 | 74.42 | -0.01% | 7,253,926 |
| Aug 25, 2025 | 74.82 | 75.65 | 74.38 | 74.43 | 74.43 | -0.55% | 2,757,173 |
| Aug 22, 2025 | 74.26 | 75.44 | 74.21 | 74.84 | 74.84 | 1.11% | 2,382,572 |
| Aug 21, 2025 | 73.76 | 74.56 | 73.50 | 74.02 | 74.02 | 0.46% | 3,340,390 |
| Aug 20, 2025 | 73.45 | 74.05 | 72.98 | 73.68 | 73.68 | 0.24% | 2,714,988 |
| Aug 19, 2025 | 72.85 | 73.69 | 72.18 | 73.50 | 73.50 | 0.63% | 2,382,933 |
| Aug 18, 2025 | 73.59 | 73.76 | 72.75 | 73.04 | 73.04 | -1.20% | 2,517,508 |
| Aug 15, 2025 | 74.87 | 75.44 | 73.85 | 73.93 | 73.93 | -1.16% | 3,670,338 |
| Aug 14, 2025 | 74.85 | 75.53 | 74.07 | 74.80 | 74.80 | -0.70% | 3,107,208 |
| Aug 13, 2025 | 74.00 | 75.35 | 73.71 | 75.33 | 75.33 | 1.73% | 3,504,483 |
| Aug 12, 2025 | 73.50 | 74.35 | 73.02 | 74.05 | 74.05 | 0.54% | 3,637,781 |
| Aug 11, 2025 | 74.62 | 75.01 | 73.51 | 73.65 | 73.65 | -1.09% | 3,681,488 |
| Aug 8, 2025 | 75.50 | 76.02 | 74.42 | 74.46 | 74.46 | -1.35% | 3,161,197 |
| Aug 7, 2025 | 75.69 | 76.96 | 75.40 | 75.48 | 75.48 | 0.33% | 3,414,858 |
| Aug 6, 2025 | 76.74 | 77.00 | 74.87 | 75.23 | 75.23 | -0.62% | 4,758,457 |
| Aug 5, 2025 | 79.00 | 79.26 | 74.23 | 75.70 | 75.70 | -5.17% | 9,328,098 |