ONEOK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	90.31	90.50	88.33	89.92	89.92	0.47%	2,420,495
Jul 9, 2026	90.88	91.14	89.43	89.50	89.50	-1.82%	2,722,702
Jul 8, 2026	91.13	92.10	89.94	91.16	91.16	0.54%	3,273,450
Jul 7, 2026	88.48	91.39	88.45	90.67	90.67	3.71%	2,644,591
Jul 6, 2026	87.75	88.42	86.80	87.43	87.43	-0.46%	2,869,806
Jul 2, 2026	86.65	88.03	86.03	87.83	87.83	2.45%	3,054,781
Jul 1, 2026	86.53	87.11	85.45	85.73	85.73	-1.39%	3,174,237
Jun 30, 2026	88.85	89.62	86.90	86.94	86.94	-2.02%	6,627,753
Jun 29, 2026	89.89	90.04	88.32	88.73	88.73	-0.55%	3,620,068
Jun 26, 2026	89.64	90.49	89.01	89.22	89.22	-0.34%	5,864,817
Jun 25, 2026	86.87	89.94	86.82	89.52	89.52	2.53%	2,931,497
Jun 24, 2026	87.00	87.66	86.11	87.31	87.31	-0.85%	3,289,696
Jun 23, 2026	86.36	88.19	85.65	88.06	88.06	2.05%	3,534,173
Jun 22, 2026	85.02	86.41	84.15	86.29	86.29	1.48%	4,764,743
Jun 18, 2026	84.68	85.29	83.08	85.03	85.03	-0.64%	8,981,107
Jun 17, 2026	85.96	86.54	85.18	85.58	85.58	-0.85%	3,224,240
Jun 16, 2026	86.49	87.39	85.49	86.31	86.31	-1.30%	3,708,294
Jun 15, 2026	87.42	88.98	86.14	87.45	87.45	-3.47%	3,935,754
Jun 12, 2026	88.90	91.58	88.49	90.59	90.59	1.56%	3,004,957
Jun 11, 2026	91.29	92.14	89.15	89.20	89.20	-1.51%	3,651,232
Jun 10, 2026	88.44	91.54	88.37	90.57	90.57	3.17%	2,950,122
Jun 9, 2026	87.68	88.38	86.57	87.79	87.79	-0.41%	2,576,262
Jun 8, 2026	88.52	89.48	87.85	88.15	88.15	-0.11%	2,204,572
Jun 5, 2026	88.83	89.65	88.04	88.25	88.25	-0.79%	2,630,339
Jun 4, 2026	86.99	89.52	86.53	88.95	88.95	2.54%	3,477,404
Jun 3, 2026	86.77	88.69	86.69	86.75	86.75	0.03%	3,677,172
Jun 2, 2026	84.95	86.85	84.95	86.72	86.72	2.08%	2,273,920
Jun 1, 2026	84.92	86.72	84.51	84.95	84.95	1.20%	3,079,610
May 29, 2026	86.00	87.00	83.57	83.94	83.94	-3.54%	7,971,347
May 28, 2026	89.25	89.51	87.01	87.02	87.02	-1.35%	3,671,472
May 27, 2026	89.28	89.93	88.05	88.21	88.21	-2.47%	3,524,886
May 26, 2026	93.54	93.84	90.36	90.44	90.44	-3.82%	4,549,119
May 22, 2026	92.81	94.42	92.41	94.03	94.03	1.52%	3,096,732
May 21, 2026	93.09	93.78	91.65	92.62	92.62	0.51%	2,841,281
May 20, 2026	95.10	96.07	91.92	92.15	92.15	-3.24%	4,763,421
May 19, 2026	94.21	95.65	93.41	95.24	95.24	1.58%	4,534,958
May 18, 2026	92.23	93.83	91.25	93.76	93.76	1.56%	2,525,236
May 15, 2026	92.03	92.66	91.13	92.32	92.32	1.42%	3,151,788
May 14, 2026	88.81	91.12	88.73	91.03	91.03	2.52%	3,990,600
May 13, 2026	88.30	88.94	87.26	88.79	88.79	0.41%	2,944,932
May 12, 2026	88.48	88.93	87.89	88.43	88.43	0.73%	3,595,443
May 11, 2026	85.64	87.92	85.34	87.79	87.79	3.09%	5,718,283
May 8, 2026	85.72	86.20	84.49	85.16	85.16	-0.83%	4,063,742
May 7, 2026	84.40	86.08	83.66	85.87	85.87	0.32%	5,861,462
May 6, 2026	86.87	87.74	84.78	85.60	85.60	-4.91%	5,451,704
May 5, 2026	90.17	90.94	89.45	90.02	90.02	-0.67%	3,240,297
May 4, 2026	89.48	91.16	88.50	90.63	90.63	1.50%	2,949,840
May 1, 2026	92.25	92.43	89.88	90.36	89.29	-2.27%	3,583,078
Apr 30, 2026	88.87	92.53	88.54	92.46	91.37	3.52%	5,873,781
Apr 29, 2026	90.90	91.27	88.33	89.32	88.26	-0.52%	6,307,075