ONEOK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	88.37	88.71	87.11	88.17	88.17	0.92%	2,458,115
Nov 10, 2026	84.73	87.64	84.25	87.37	87.37	1.62%	5,059,137
Nov 9, 2026	85.36	86.54	84.38	85.98	85.98	0.93%	3,326,863
Nov 6, 2026	85.63	86.56	85.04	85.19	85.19	-1.23%	2,992,701
Nov 5, 2026	89.68	90.35	86.14	86.25	86.25	-2.65%	4,005,941
Nov 4, 2026	91.05	91.05	87.55	88.60	88.60	-3.63%	5,614,275
Nov 3, 2026	91.52	93.48	90.55	91.94	91.94	-0.63%	2,629,353
Nov 2, 2026	94.86	95.12	92.02	92.52	92.52	-3.63%	3,535,047
Oct 30, 2026	96.84	97.65	95.98	97.07	96.00	1.30%	4,047,758
Oct 29, 2026	96.04	96.59	94.21	95.82	94.76	1.35%	3,226,254
Oct 28, 2026	94.38	96.19	93.78	94.54	93.50	-1.53%	3,425,543
Oct 27, 2026	96.61	97.45	95.42	96.01	94.95	-0.36%	2,522,345
Oct 26, 2026	95.83	96.65	95.00	96.36	95.30	0.55%	2,185,939
Oct 23, 2026	94.48	97.15	94.05	95.83	94.77	2.06%	2,560,743
Oct 22, 2026	93.88	94.38	91.10	93.90	92.86	0.84%	3,580,295
Oct 21, 2026	93.11	93.91	92.54	93.12	92.09	0.29%	2,362,750
Oct 20, 2026	93.42	93.42	91.72	92.85	91.83	0.47%	2,176,691
Oct 19, 2026	93.31	93.76	92.04	92.42	91.40	-0.95%	2,302,803
Oct 16, 2026	91.39	93.56	91.39	93.31	92.28	2.93%	2,929,310
Oct 15, 2026	92.61	92.61	90.27	90.65	89.65	-1.44%	3,210,175
Oct 14, 2026	94.00	94.08	91.68	91.97	90.96	-1.51%	3,747,688
Oct 13, 2026	92.37	93.68	91.76	93.38	92.35	1.48%	2,504,101
Oct 12, 2026	90.74	92.08	89.67	92.02	91.01	2.47%	2,376,774
Oct 9, 2026	90.12	91.11	89.62	89.80	88.81	-0.54%	1,787,351
Oct 8, 2026	89.37	90.92	88.95	90.29	89.29	2.54%	5,022,804
Oct 7, 2026	89.81	89.81	87.16	88.05	87.08	-1.32%	3,116,366
Oct 6, 2026	88.25	90.05	87.90	89.23	88.25	0.73%	3,433,157
Oct 5, 2026	88.44	89.43	87.05	88.58	87.60	0.80%	3,638,856
Oct 2, 2026	86.53	87.98	86.03	87.88	86.91	0.83%	3,586,945
Oct 1, 2026	84.79	87.36	84.15	87.16	86.20	2.22%	3,270,993
Sep 30, 2026	87.60	87.78	85.18	85.27	84.33	-1.83%	3,737,043
Sep 29, 2026	87.59	88.10	86.06	86.86	85.90	-1.99%	4,427,182
Sep 28, 2026	89.60	89.63	88.28	88.62	87.64	-0.01%	3,309,985
Sep 25, 2026	90.70	90.72	87.74	88.63	87.65	-2.80%	2,944,091
Sep 24, 2026	91.51	92.16	90.37	91.18	90.17	0.71%	2,702,686
Sep 23, 2026	90.75	91.90	89.90	90.54	89.54	0.50%	3,038,227
Sep 22, 2026	91.43	92.81	90.09	90.09	89.10	-1.86%	3,342,410
Sep 21, 2026	92.58	93.11	91.63	91.80	90.79	-1.78%	3,255,335
Sep 18, 2026	92.63	95.01	92.28	93.46	92.43	0.26%	12,082,947
Sep 17, 2026	92.15	94.05	91.75	93.22	92.19	0.56%	3,504,773
Sep 16, 2026	93.35	94.43	91.88	92.70	91.68	-2.13%	2,981,349
Sep 15, 2026	96.88	97.66	94.42	94.72	93.68	-2.32%	4,158,650
Sep 14, 2026	97.60	99.04	95.97	96.97	95.90	0.36%	3,717,054
Sep 11, 2026	96.06	97.19	95.47	96.62	95.55	0.94%	2,810,648
Sep 10, 2026	96.67	96.67	94.96	95.72	94.66	-0.10%	2,344,790
Sep 9, 2026	98.94	99.30	95.20	95.82	94.76	-1.73%	4,236,377
Sep 8, 2026	96.10	97.83	95.00	97.51	96.44	2.18%	2,964,114
Sep 4, 2026	94.90	95.59	94.08	95.43	94.38	-0.33%	3,420,145
Sep 3, 2026	96.46	96.90	95.45	95.75	94.69	-0.27%	2,394,259
Sep 2, 2026	95.16	96.72	94.41	96.01	94.95	0.33%	3,563,936