ONEOK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	95.05	95.34	92.91	93.33	93.33	-1.34%	3,107,177
Aug 20, 2026	97.04	97.55	94.41	94.60	94.60	-1.47%	2,739,850
Aug 19, 2026	97.68	97.90	95.33	96.01	96.01	-1.09%	3,222,134
Aug 18, 2026	96.54	97.90	96.33	97.07	97.07	1.84%	5,333,305
Aug 17, 2026	95.17	95.48	94.32	95.32	95.32	0.35%	3,766,562
Aug 14, 2026	93.50	95.05	92.82	94.99	94.99	2.54%	2,478,344
Aug 13, 2026	91.96	93.45	91.66	92.64	92.64	0.18%	3,471,289
Aug 12, 2026	90.93	92.49	90.84	92.47	92.47	1.04%	3,406,453
Aug 11, 2026	90.28	91.86	89.93	91.52	91.52	1.31%	3,342,656
Aug 10, 2026	87.32	90.37	87.32	90.34	90.34	4.54%	3,090,558
Aug 7, 2026	86.87	88.23	86.20	86.42	86.42	-1.72%	2,740,298
Aug 6, 2026	88.82	89.01	86.74	87.93	87.93	0.79%	4,936,223
Aug 5, 2026	87.85	87.96	85.28	87.24	87.24	-0.47%	3,973,153
Aug 4, 2026	87.67	87.73	83.48	87.65	87.65	-0.67%	7,155,836
Aug 3, 2026	88.44	88.80	87.45	88.24	88.24	-1.67%	4,520,366
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
Jul 1, 2026	86.53	87.11	85.45	85.73	84.72	-1.39%	3,177,474
Jun 30, 2026	88.85	89.62	86.90	86.94	85.92	-2.02%	6,651,536
Jun 29, 2026	89.89	90.04	88.32	88.73	87.68	-0.55%	3,621,938
Jun 26, 2026	89.64	90.49	89.01	89.22	88.17	-0.34%	5,990,687
Jun 25, 2026	86.87	89.94	86.82	89.52	88.47	2.53%	2,974,633
Jun 24, 2026	87.00	87.66	86.11	87.31	86.28	-0.85%	3,307,028
Jun 23, 2026	86.36	88.19	85.65	88.06	87.02	2.05%	3,943,662
Jun 22, 2026	85.02	86.41	84.15	86.29	85.27	1.48%	5,010,031
Jun 18, 2026	84.68	85.29	83.08	85.03	84.03	-0.64%	9,496,831
Jun 17, 2026	85.96	86.54	85.18	85.58	84.57	-0.85%	3,225,125
Jun 16, 2026	86.49	87.39	85.49	86.31	85.29	-1.30%	3,712,473
Jun 15, 2026	87.42	88.98	86.14	87.45	86.42	-3.47%	3,945,644
Jun 12, 2026	88.90	91.58	88.49	90.59	89.52	1.56%	3,023,034
Jun 11, 2026	91.29	92.14	89.15	89.20	88.15	-1.51%	3,656,057