ONEOK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	96.06	97.19	95.47	96.62	96.62	0.94%	2,809,695
Sep 10, 2026	96.67	96.67	94.96	95.72	95.72	-0.10%	2,276,186
Sep 9, 2026	98.94	99.30	95.20	95.82	95.82	-1.73%	3,804,723
Sep 8, 2026	96.10	97.83	95.00	97.51	97.51	2.18%	2,961,571
Sep 4, 2026	94.90	95.59	94.08	95.43	95.43	-0.33%	3,419,900
Sep 3, 2026	96.46	96.90	95.45	95.75	95.75	-0.27%	2,394,259
Sep 2, 2026	95.16	96.72	94.41	96.01	96.01	0.33%	3,563,936
Sep 1, 2026	97.70	99.85	95.28	95.69	95.69	-0.33%	4,360,856
Aug 31, 2026	96.49	97.48	94.51	96.01	96.01	1.32%	5,214,976
Aug 28, 2026	95.25	95.88	94.55	94.76	94.76	0.04%	2,605,991
Aug 27, 2026	94.39	95.41	92.90	94.72	94.72	-0.19%	2,556,668
Aug 26, 2026	91.40	95.03	91.13	94.90	94.90	3.49%	3,350,929
Aug 25, 2026	91.96	92.94	91.66	91.70	91.70	-1.42%	2,982,843
Aug 24, 2026	93.29	93.95	92.16	93.02	93.02	-0.33%	3,117,817
Aug 21, 2026	95.05	95.34	92.91	93.33	93.33	-1.34%	3,109,105
Aug 20, 2026	97.04	97.55	94.41	94.60	94.60	-1.47%	2,740,964
Aug 19, 2026	97.68	97.90	95.33	96.01	96.01	-1.09%	3,227,600
Aug 18, 2026	96.54	97.90	96.33	97.07	97.07	1.84%	5,335,529
Aug 17, 2026	95.17	95.48	94.32	95.32	95.32	0.35%	3,815,786
Aug 14, 2026	93.50	95.05	92.82	94.99	94.99	2.54%	2,479,279
Aug 13, 2026	91.96	93.45	91.66	92.64	92.64	0.18%	3,476,484
Aug 12, 2026	90.93	92.49	90.84	92.47	92.47	1.04%	3,418,562
Aug 11, 2026	90.28	91.86	89.93	91.52	91.52	1.31%	3,344,458
Aug 10, 2026	87.32	90.37	87.32	90.34	90.34	4.54%	3,091,786
Aug 7, 2026	86.87	88.23	86.20	86.42	86.42	-1.72%	2,740,974
Aug 6, 2026	88.82	89.01	86.74	87.93	87.93	0.79%	5,208,823
Aug 5, 2026	87.85	87.96	85.28	87.24	87.24	-0.47%	3,984,372
Aug 4, 2026	87.67	87.73	83.48	87.65	87.65	-0.67%	7,156,891
Aug 3, 2026	88.44	88.80	87.45	88.24	88.24	-1.67%	4,526,530
Jul 31, 2026	89.30	90.94	88.74	90.81	89.74	1.95%	5,142,061
Jul 30, 2026	89.03	89.74	88.19	89.07	88.02	-1.03%	3,109,988
Jul 29, 2026	90.26	91.31	89.19	90.00	88.94	1.35%	3,002,497
Jul 28, 2026	89.52	90.18	87.64	88.80	87.75	-0.74%	3,999,606
Jul 27, 2026	90.86	91.72	89.39	89.46	88.41	-3.97%	4,016,569
Jul 24, 2026	93.47	95.88	93.07	93.16	92.06	-0.08%	4,436,364
Jul 23, 2026	93.00	93.54	92.42	93.23	92.13	1.61%	3,118,538
Jul 22, 2026	93.01	93.03	91.56	91.75	90.67	-0.09%	3,672,965
Jul 21, 2026	93.56	93.98	91.62	91.83	90.75	-1.85%	3,812,793
Jul 20, 2026	93.57	94.94	93.31	93.56	92.46	0.04%	3,293,225
Jul 17, 2026	93.51	94.00	92.72	93.52	92.42	0.56%	3,366,552
Jul 16, 2026	91.33	93.77	90.89	93.00	91.90	2.16%	3,002,208
Jul 15, 2026	91.80	92.34	90.20	91.03	89.96	-0.95%	3,190,353
Jul 14, 2026	92.05	93.13	90.60	91.90	90.82	-0.31%	3,040,996
Jul 13, 2026	91.49	93.08	91.05	92.19	91.10	2.52%	3,589,777
Jul 10, 2026	90.31	90.50	88.33	89.92	88.86	0.47%	2,420,543
Jul 9, 2026	90.88	91.14	89.43	89.50	88.45	-1.82%	2,725,504
Jul 8, 2026	91.13	92.10	89.94	91.16	90.09	0.54%	3,273,832
Jul 7, 2026	88.48	91.39	88.45	90.67	89.60	3.71%	2,653,369
Jul 6, 2026	87.75	88.42	86.80	87.43	86.40	-0.46%	3,115,729
Jul 2, 2026	86.65	88.03	86.03	87.83	86.80	2.45%	3,061,569