ONEOK, Inc. (LON:0KCI)
London
· Delayed Price · Currency is GBP · Price in USD 86.52
+1.43 (1.68%)
At close: Mar 6, 2026
ONEOK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 85.67 | 86.91 | 84.95 | 86.52 | 86.52 | 1.68% | 7,198 |
| Mar 5, 2026 | 85.50 | 86.81 | 84.26 | 85.09 | 85.09 | 0.63% | 1,042 |
| Mar 4, 2026 | 84.88 | 85.78 | 83.75 | 84.56 | 84.56 | -0.67% | 10,589 |
| Mar 3, 2026 | 86.59 | 88.00 | 84.45 | 85.13 | 85.13 | -1.15% | 1,298 |
| Mar 2, 2026 | 85.60 | 86.40 | 82.92 | 86.12 | 86.12 | 3.40% | 7,117 |
| Feb 27, 2026 | 85.43 | 85.43 | 82.15 | 83.29 | 83.29 | -0.63% | 3,857 |
| Feb 26, 2026 | 82.57 | 84.24 | 81.25 | 83.81 | 83.81 | 1.91% | 5,521 |
| Feb 25, 2026 | 82.89 | 83.71 | 79.77 | 82.24 | 82.24 | -0.08% | 7,951 |
| Feb 24, 2026 | 86.92 | 87.25 | 81.40 | 82.30 | 82.30 | -5.29% | 7,381 |
| Feb 23, 2026 | 87.19 | 88.96 | 85.67 | 86.90 | 86.90 | 0.12% | 2,533 |
| Feb 20, 2026 | 87.00 | 87.74 | 85.72 | 86.80 | 86.80 | -0.18% | 1,284 |
| Feb 19, 2026 | 87.00 | 88.65 | 86.29 | 86.96 | 86.96 | 0.89% | 4,206 |
| Feb 18, 2026 | 86.00 | 87.25 | 85.61 | 86.19 | 86.19 | 0.93% | 4,777 |
| Feb 17, 2026 | 86.88 | 89.00 | 84.61 | 85.40 | 85.40 | -1.10% | 6,284 |
| Feb 13, 2026 | 84.47 | 86.35 | 83.34 | 86.35 | 86.35 | 1.68% | 3,769 |
| Feb 12, 2026 | 85.35 | 86.17 | 84.06 | 84.92 | 84.92 | 0.08% | 2,445 |
| Feb 11, 2026 | 84.00 | 85.36 | 82.71 | 84.85 | 84.85 | 1.29% | 3,605 |
| Feb 10, 2026 | 83.49 | 84.00 | 82.47 | 83.77 | 83.77 | 1.12% | 1,273 |
| Feb 9, 2026 | 82.01 | 83.00 | 81.22 | 82.84 | 82.84 | 1.08% | 1,714 |
| Feb 6, 2026 | 81.50 | 81.95 | 80.25 | 81.95 | 81.95 | 2.91% | 3,540 |
| Feb 5, 2026 | 80.33 | 80.79 | 78.58 | 79.63 | 79.63 | -0.93% | 2,045 |
| Feb 4, 2026 | 78.24 | 80.38 | 77.49 | 80.38 | 80.38 | 3.70% | 2,434 |
| Feb 3, 2026 | 76.00 | 77.91 | 74.20 | 77.51 | 77.51 | 2.02% | 3,643 |
| Feb 2, 2026 | 76.80 | 79.19 | 75.32 | 75.98 | 75.98 | -2.28% | 3,010 |
| Jan 30, 2026 | 78.49 | 79.30 | 77.00 | 77.75 | 76.68 | -1.93% | 2,002 |
| Jan 29, 2026 | 79.50 | 81.42 | 79.26 | 79.28 | 78.19 | 0.69% | 1,913 |
| Jan 28, 2026 | 78.48 | 79.84 | 77.50 | 78.74 | 77.66 | 1.13% | 864 |
| Jan 27, 2026 | 76.80 | 78.15 | 76.65 | 77.86 | 76.79 | 1.14% | 2,230 |
| Jan 26, 2026 | 78.92 | 79.99 | 76.67 | 76.99 | 75.93 | -2.09% | 2,320 |
| Jan 23, 2026 | 78.48 | 80.00 | 78.43 | 78.63 | 77.55 | 1.25% | 1,396 |
| Jan 22, 2026 | 76.01 | 77.94 | 75.80 | 77.66 | 76.59 | 2.93% | 3,362 |
| Jan 21, 2026 | 74.44 | 76.36 | 74.34 | 75.45 | 74.41 | 2.13% | 353 |
| Jan 20, 2026 | 74.40 | 75.26 | 73.87 | 73.87 | 72.86 | -0.28% | 6,344 |
| Jan 16, 2026 | 73.11 | 74.08 | 72.51 | 74.08 | 73.06 | -0.05% | 3,259 |
| Jan 15, 2026 | 75.85 | 75.85 | 73.90 | 74.12 | 73.10 | -2.74% | 8,450 |
| Jan 14, 2026 | 74.41 | 76.34 | 74.08 | 76.21 | 75.16 | 2.69% | 5,097 |
| Jan 13, 2026 | 72.81 | 74.28 | 72.11 | 74.22 | 73.20 | 2.42% | 2,517 |
| Jan 12, 2026 | 73.00 | 76.13 | 72.00 | 72.47 | 71.47 | -0.10% | 1,118 |
| Jan 9, 2026 | 73.05 | 73.20 | 71.74 | 72.54 | 71.54 | 0.07% | 848 |
| Jan 8, 2026 | 70.88 | 72.56 | 70.49 | 72.49 | 71.49 | 1.83% | 935 |
| Jan 7, 2026 | 71.01 | 71.83 | 70.62 | 71.18 | 70.20 | 0.38% | 820 |
| Jan 6, 2026 | 74.06 | 74.89 | 70.79 | 70.91 | 69.93 | -3.21% | 2,300 |
| Jan 5, 2026 | 75.48 | 75.83 | 71.65 | 73.26 | 72.25 | -1.57% | 8,987 |
| Jan 2, 2026 | 72.06 | 74.43 | 72.06 | 74.43 | 73.40 | 1.02% | 2,196 |
| Dec 31, 2025 | 73.90 | 74.55 | 73.33 | 73.68 | 72.67 | -0.15% | 2,925 |
| Dec 30, 2025 | 73.83 | 74.27 | 73.30 | 73.79 | 72.77 | -0.06% | 1,433 |
| Dec 29, 2025 | 73.69 | 73.84 | 73.15 | 73.83 | 72.81 | 0.40% | 5,784 |
| Dec 24, 2025 | 73.57 | 73.99 | 72.98 | 73.54 | 72.53 | 0.38% | 540 |
| Dec 23, 2025 | 72.64 | 73.26 | 72.00 | 73.26 | 72.25 | 0.85% | 644 |
| Dec 22, 2025 | 73.21 | 73.75 | 71.42 | 72.64 | 71.64 | 1.13% | 20,723 |
| Dec 19, 2025 | 71.97 | 72.60 | 71.83 | 71.83 | 70.84 | -0.32% | 373 |
| Dec 18, 2025 | 73.16 | 73.76 | 72.06 | 72.06 | 71.07 | -0.29% | 1,230 |
| Dec 17, 2025 | 71.68 | 72.27 | 70.93 | 72.27 | 71.28 | 1.49% | 352 |
| Dec 16, 2025 | 72.93 | 72.93 | 71.00 | 71.21 | 70.23 | -2.44% | 1,025 |
| Dec 15, 2025 | 74.28 | 74.28 | 72.53 | 72.99 | 71.98 | -0.71% | 3,719 |
| Dec 12, 2025 | 73.74 | 74.49 | 73.06 | 73.51 | 72.50 | -0.25% | 750 |
| Dec 11, 2025 | 74.00 | 74.58 | 73.14 | 73.70 | 72.68 | 0.06% | 386 |
| Dec 10, 2025 | 75.11 | 75.49 | 73.48 | 73.65 | 72.64 | -2.27% | 920 |
| Dec 9, 2025 | 75.00 | 75.92 | 74.50 | 75.36 | 74.32 | 0.51% | 300 |
| Dec 8, 2025 | 76.72 | 76.72 | 74.70 | 74.98 | 73.95 | -2.11% | 919 |
| Dec 5, 2025 | 76.26 | 76.80 | 75.68 | 76.60 | 75.54 | 1.27% | 1,434 |
| Dec 4, 2025 | 75.06 | 75.74 | 75.02 | 75.64 | 74.60 | 0.78% | 2,841 |
| Dec 3, 2025 | 73.22 | 75.06 | 73.06 | 75.06 | 74.02 | 2.36% | 2,215 |
| Dec 2, 2025 | 73.81 | 74.25 | 73.10 | 73.33 | 72.32 | -1.02% | 585 |
| Dec 1, 2025 | 72.71 | 74.09 | 71.73 | 74.09 | 73.07 | 1.79% | 1,780 |
| Nov 28, 2025 | 71.65 | 72.91 | 71.52 | 72.79 | 71.78 | 1.23% | 510 |
| Nov 26, 2025 | 71.11 | 72.00 | 70.85 | 71.90 | 70.91 | 1.89% | 1,066 |
| Nov 25, 2025 | 70.28 | 70.79 | 69.67 | 70.57 | 69.60 | 0.28% | 244 |
| Nov 24, 2025 | 71.03 | 71.03 | 69.57 | 70.37 | 69.40 | -0.92% | 3,666 |
| Nov 21, 2025 | 70.00 | 71.05 | 69.38 | 71.03 | 70.05 | 2.19% | 517 |
| Nov 20, 2025 | 69.55 | 70.76 | 69.26 | 69.50 | 68.55 | -0.34% | 213 |
| Nov 19, 2025 | 69.49 | 69.77 | 68.21 | 69.74 | 68.78 | 0.46% | 377 |
| Nov 18, 2025 | 68.88 | 69.47 | 68.60 | 69.42 | 68.46 | 0.86% | 591 |
| Nov 17, 2025 | 70.34 | 70.51 | 68.83 | 68.83 | 67.88 | -1.97% | 1,665 |
| Nov 14, 2025 | 69.80 | 70.81 | 69.07 | 70.21 | 69.24 | 1.25% | 1,829 |
| Nov 13, 2025 | 69.11 | 69.93 | 69.06 | 69.34 | 68.39 | 0.96% | 1,381 |
| Nov 12, 2025 | 69.15 | 69.61 | 68.56 | 68.68 | 67.73 | -0.82% | 771 |
| Nov 11, 2025 | 67.80 | 69.33 | 67.59 | 69.25 | 68.30 | 2.16% | 1,532 |
| Nov 10, 2025 | 68.50 | 68.84 | 66.98 | 67.79 | 66.85 | 0.18% | 342 |
| Nov 7, 2025 | 68.00 | 68.07 | 67.27 | 67.67 | 66.74 | -0.02% | 1,274 |
| Nov 6, 2025 | 66.31 | 67.99 | 66.13 | 67.68 | 66.75 | 2.06% | 2,163 |
| Nov 5, 2025 | 64.20 | 66.82 | 64.11 | 66.31 | 65.40 | 3.07% | 1,702 |
| Nov 4, 2025 | 64.50 | 65.04 | 64.01 | 64.34 | 63.45 | -1.56% | 2,682 |
| Nov 3, 2025 | 66.23 | 66.33 | 64.34 | 65.36 | 64.46 | -2.46% | 3,991 |
| Oct 31, 2025 | 66.60 | 67.53 | 65.95 | 67.01 | 65.07 | -0.07% | 2,267 |
| Oct 30, 2025 | 67.64 | 67.65 | 66.37 | 67.05 | 65.11 | -0.58% | 1,314 |
| Oct 29, 2025 | 69.77 | 70.22 | 67.37 | 67.44 | 65.49 | -2.46% | 2,510 |
| Oct 28, 2025 | 69.69 | 69.69 | 68.07 | 69.14 | 67.14 | 0.05% | 1,621 |
| Oct 27, 2025 | 69.49 | 69.49 | 68.71 | 69.11 | 67.11 | 0.64% | 1,474 |
| Oct 24, 2025 | 70.13 | 70.23 | 68.43 | 68.67 | 66.68 | -1.82% | 2,290 |
| Oct 23, 2025 | 70.45 | 71.14 | 69.45 | 69.94 | 67.92 | 1.51% | 907 |
| Oct 22, 2025 | 69.02 | 69.58 | 68.79 | 68.90 | 66.91 | 0.15% | 1,383 |
| Oct 21, 2025 | 68.90 | 69.11 | 68.39 | 68.80 | 66.81 | 0.38% | 540 |
| Oct 20, 2025 | 69.00 | 69.00 | 67.90 | 68.54 | 66.56 | 1.26% | 1,450 |
| Oct 17, 2025 | 67.08 | 67.73 | 66.60 | 67.69 | 65.73 | 0.26% | 4,101 |
| Oct 16, 2025 | 69.44 | 69.44 | 67.48 | 67.51 | 65.56 | -2.64% | 1,719 |
| Oct 15, 2025 | 70.10 | 70.61 | 69.23 | 69.34 | 67.34 | -0.51% | 1,202 |
| Oct 14, 2025 | 68.97 | 69.86 | 68.27 | 69.70 | 67.68 | 0.09% | 514 |
| Oct 13, 2025 | 69.97 | 69.97 | 69.05 | 69.64 | 67.63 | -0.40% | 2,887 |
| Oct 10, 2025 | 70.97 | 71.67 | 69.80 | 69.92 | 67.90 | -1.92% | 4,920 |