ONEOK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	85.35	86.71	85.35	86.06	86.06	1.62%	4,649,019
Apr 21, 2026	84.41	84.91	83.35	84.69	84.69	1.09%	3,586,095
Apr 20, 2026	83.20	84.33	82.78	83.78	83.78	0.32%	3,144,406
Apr 17, 2026	82.89	83.88	81.25	83.51	83.51	-2.00%	5,308,818
Apr 16, 2026	84.29	85.55	84.00	85.21	85.21	1.32%	2,542,501
Apr 15, 2026	84.32	85.16	83.98	84.10	84.10	-0.87%	3,228,040
Apr 14, 2026	84.54	84.98	82.81	84.84	84.84	-0.57%	3,926,935
Apr 13, 2026	86.88	87.15	84.60	85.33	85.33	-1.02%	4,261,355
Apr 10, 2026	85.51	86.77	85.09	86.21	86.21	0.03%	3,771,251
Apr 9, 2026	86.68	88.87	86.01	86.18	86.18	-0.68%	4,132,926
Apr 8, 2026	85.45	86.97	84.10	86.77	86.77	-4.26%	7,941,135
Apr 7, 2026	88.86	91.34	88.65	90.63	90.63	2.41%	4,264,343
Apr 6, 2026	87.86	88.75	87.77	88.50	88.50	0.23%	2,663,939
Apr 2, 2026	89.45	89.96	87.68	88.30	88.30	1.08%	4,684,710
Apr 1, 2026	89.20	90.08	86.07	87.36	87.36	-3.35%	5,739,246
Mar 31, 2026	93.60	93.77	88.78	90.39	90.39	-2.76%	8,547,220
Mar 30, 2026	94.58	95.21	92.50	92.96	92.96	-1.06%	4,968,104
Mar 27, 2026	93.60	95.30	93.28	93.96	93.96	0.42%	4,686,726
Mar 26, 2026	91.85	94.29	91.80	93.57	93.57	1.57%	3,906,325
Mar 25, 2026	90.14	92.89	89.88	92.12	92.12	1.30%	4,920,677
Mar 24, 2026	90.44	92.02	90.29	90.94	90.94	1.13%	3,997,325
Mar 23, 2026	87.27	90.31	87.05	89.92	89.92	0.80%	6,340,095
Mar 20, 2026	89.47	92.14	89.11	89.21	89.21	0.93%	19,142,690
Mar 19, 2026	86.78	89.29	86.58	88.39	88.39	2.55%	4,868,645
Mar 18, 2026	86.60	86.60	84.89	86.19	86.19	-0.43%	4,428,966
Mar 17, 2026	86.45	87.39	86.28	86.56	86.56	1.45%	3,275,709
Mar 16, 2026	85.57	85.88	84.66	85.32	85.32	-0.05%	3,360,700
Mar 13, 2026	85.00	85.93	84.50	85.36	85.36	0.51%	3,425,622
Mar 12, 2026	85.95	87.33	84.93	84.93	84.93	-0.97%	4,135,271
Mar 11, 2026	85.51	85.93	84.63	85.76	85.76	1.28%	3,152,565
Mar 10, 2026	85.76	86.53	84.24	84.68	84.68	-1.49%	4,747,083
Mar 9, 2026	86.88	87.70	85.30	85.96	85.96	-1.12%	6,129,336
Mar 6, 2026	86.30	87.05	84.74	86.93	86.93	1.55%	5,552,809
Mar 5, 2026	84.56	86.82	84.31	85.60	85.60	0.99%	5,680,036
Mar 4, 2026	84.28	85.13	83.72	84.76	84.76	-0.02%	3,920,057
Mar 3, 2026	86.42	87.13	84.28	84.78	84.78	-1.56%	4,367,845
Mar 2, 2026	84.49	86.69	82.78	86.12	86.12	4.05%	6,131,375
Feb 27, 2026	84.72	84.86	82.07	82.77	82.77	-1.49%	5,868,465
Feb 26, 2026	82.44	84.33	81.59	84.02	84.02	2.11%	5,337,801
Feb 25, 2026	81.98	84.01	79.73	82.28	82.28	-0.74%	8,861,855
Feb 24, 2026	86.99	87.45	81.31	82.89	82.89	-5.08%	8,579,182
Feb 23, 2026	87.42	89.00	86.73	87.33	87.33	-	4,653,326
Feb 20, 2026	86.80	87.35	86.00	87.33	87.33	0.52%	4,500,018
Feb 19, 2026	87.61	88.66	86.16	86.88	86.88	0.10%	4,134,013
Feb 18, 2026	86.61	87.22	85.88	86.79	86.79	1.38%	5,386,402
Feb 17, 2026	87.00	87.47	84.68	85.61	85.61	-0.58%	4,035,017
Feb 13, 2026	84.60	86.55	84.38	86.11	86.11	1.78%	3,981,166
Feb 12, 2026	85.25	86.26	84.17	84.60	84.60	-0.35%	4,599,080
Feb 11, 2026	84.00	85.39	83.80	84.90	84.90	1.73%	3,480,150
Feb 10, 2026	83.70	84.02	82.56	83.46	83.46	0.40%	3,222,200