Skip to main content
ONEOK, Inc. (LON:0KCI)
London flag London · Delayed Price · Currency is GBP · Price in USD
76.60
+0.96 (1.27%)
At close: Dec 5, 2025

ONEOK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202576.2676.8075.6876.79-1.52%918
Dec 4, 202575.0675.7475.0275.6475.640.78%2,841
Dec 3, 202573.2275.0673.0675.0675.062.36%2,215
Dec 2, 202573.8174.2573.1073.3373.33-1.02%585
Dec 1, 202572.7174.0971.7374.0974.091.79%1,780
Nov 28, 202571.6572.9171.5272.7972.791.23%510
Nov 26, 202571.1172.0070.8571.9071.901.89%1,066
Nov 25, 202570.2870.7969.6770.5770.570.28%244
Nov 24, 202571.0371.0369.5770.3770.37-0.92%3,666
Nov 21, 202570.0071.0569.3871.0371.032.19%517
Nov 20, 202569.5570.7669.2669.5069.50-0.34%213
Nov 19, 202569.4969.7768.2169.7469.740.46%377
Nov 18, 202568.8869.4768.6069.4269.420.86%591
Nov 17, 202570.3470.5168.8368.8368.83-1.97%1,665
Nov 14, 202569.8070.8169.0770.2170.211.25%1,829
Nov 13, 202569.1169.9369.0669.3469.340.96%1,381
Nov 12, 202569.1569.6168.5668.6868.68-0.82%771
Nov 11, 202567.8069.3367.5969.2569.252.16%1,532
Nov 10, 202568.5068.8466.9867.7967.790.18%342
Nov 7, 202568.0068.0767.2767.6767.67-0.02%1,274
Nov 6, 202566.3167.9966.1367.6867.682.06%2,163
Nov 5, 202564.2066.8264.1166.3166.313.07%1,702
Nov 4, 202564.5065.0464.0164.3464.34-1.56%2,682
Nov 3, 202566.2366.3364.3465.3665.36-2.46%3,991
Oct 31, 202566.6067.5365.9567.0165.98-0.07%2,267
Oct 30, 202567.6467.6566.3767.0566.02-0.58%1,314
Oct 29, 202569.7770.2267.3767.4466.40-2.46%2,510
Oct 28, 202569.6969.6968.0769.1468.080.05%1,621
Oct 27, 202569.4969.4968.7169.1168.040.64%1,474
Oct 24, 202570.1370.2368.4368.6767.61-1.82%2,290
Oct 23, 202570.4571.1469.4569.9468.861.51%907
Oct 22, 202569.0269.5868.7968.9067.840.15%1,383
Oct 21, 202568.9069.1168.3968.8067.740.38%540
Oct 20, 202569.0069.0067.9068.5467.491.26%1,450
Oct 17, 202567.0867.7366.6067.6966.650.26%4,101
Oct 16, 202569.4469.4467.4867.5166.47-2.64%1,719
Oct 15, 202570.1070.6169.2369.3468.28-0.51%1,202
Oct 14, 202568.9769.8668.2769.7068.630.09%514
Oct 13, 202569.9769.9769.0569.6468.57-0.40%2,887
Oct 10, 202570.9771.6769.8069.9268.84-1.92%4,920
Oct 9, 202572.0873.0971.2971.2970.19-1.29%5,490
Oct 8, 202572.3272.9071.3072.2271.110.46%1,423
Oct 7, 202572.5873.0071.8971.8970.78-1.45%1,156
Oct 6, 202573.1173.3472.4872.9571.83-0.13%1,104
Oct 3, 202572.5373.1372.4073.0571.921.02%598
Oct 2, 202572.9073.5372.2372.3171.20-0.46%1,332
Oct 1, 202572.7573.0472.0072.6571.530.15%480
Sep 30, 202573.2573.2571.8072.5371.420.03%453
Sep 29, 202575.3277.0672.0072.5171.40-2.28%3,001
Sep 26, 202573.6175.1373.6174.2073.060.97%605
Sep 25, 202573.5073.8973.2373.4972.36-0.58%1,508
Sep 24, 202573.0474.2472.7973.9272.781.67%2,030
Sep 23, 202571.8873.1371.8472.7071.580.70%1,883
Sep 22, 202571.4772.2070.9972.2071.091.40%2,038
Sep 19, 202573.8773.8771.1071.2070.11-4.19%7,592
Sep 18, 202573.7274.3273.4074.3273.170.91%603
Sep 17, 202572.5873.6472.2673.6472.511.24%835
Sep 16, 202573.2673.3372.4872.7471.62-0.29%1,192
Sep 15, 202573.5573.5572.7172.9571.83-0.71%509
Sep 12, 202573.8073.8073.2873.4772.340.60%399
Sep 11, 202572.8873.4672.2773.0371.910.74%418
Sep 10, 202572.0072.7671.7572.4971.380.15%697
Sep 9, 202571.7072.4571.7072.3871.271.67%763
Sep 8, 202572.9073.3871.1471.1970.09-1.58%1,174
Sep 5, 202574.6074.6070.7472.3371.22-2.47%4,383
Sep 4, 202574.0574.2073.7674.1673.020.33%709
Sep 3, 202574.2574.4873.8273.9272.780.05%323
Sep 2, 202576.9376.9373.8873.8872.74-3.24%1,917
Aug 29, 202575.6976.3575.6976.3575.180.65%1,928
Aug 28, 202575.5175.8674.9175.8674.690.82%983
Aug 27, 202574.4975.3274.1975.2474.081.76%245
Aug 26, 202574.1074.3073.4873.9472.80-1.14%1,592
Aug 25, 202575.2575.5974.6574.7973.64-0.31%2,698
Aug 22, 202574.5075.4274.2075.0273.861.12%1,372
Aug 21, 202573.5474.4173.4074.1973.051.07%363
Aug 20, 202573.4574.0473.0773.4072.270.53%619
Aug 19, 202572.5673.4972.3173.0271.89-0.11%652
Aug 18, 202573.9073.9072.9173.1071.98-1.73%477
Aug 15, 202575.1075.3574.3974.3973.25-0.57%1,108
Aug 14, 202574.7374.9874.1174.8173.660.23%3,456
Aug 13, 202574.2774.7373.9574.6473.491.31%304
Aug 12, 202573.5073.9573.0673.6872.540.07%705
Aug 11, 202574.6274.8473.6373.6372.49-1.77%9,979
Aug 8, 202575.5075.9774.8774.9573.80-1.68%1,313
Aug 7, 202576.0576.6875.5176.2375.061.26%152
Aug 6, 202576.7476.7475.2675.2874.12-0.75%785
Aug 5, 202579.9979.9974.3875.8574.68-4.40%6,234
Aug 4, 202578.8879.8778.8079.3578.13-0.05%450
Aug 1, 202580.6180.6177.8979.3978.17-3.19%1,381
Jul 31, 202581.4582.9781.3082.0079.73-1.07%3,180
Jul 30, 202583.6483.6482.0282.8980.59-0.17%2,090
Jul 29, 202581.8183.3481.8183.0380.731.61%149,401
Jul 28, 202582.0082.3581.5081.7279.450.29%2,495
Jul 25, 202582.3082.5081.3281.4879.22-0.95%2,760
Jul 24, 202582.0282.5481.4082.2679.980.73%1,614
Jul 23, 202581.1281.8280.8581.6679.391.79%4,020
Jul 22, 202580.4081.4279.9780.2378.00-0.91%938
Jul 21, 202582.6583.5780.9580.9678.72-3.00%778
Jul 18, 202581.9183.8081.5083.4781.163.84%1,601
Jul 17, 202579.3680.4879.1680.3978.160.85%537