ONEOK, Inc. (OKE)
NYSE: OKE · Real-Time Price · USD
86.93
+1.33 (1.55%)
At close: Mar 6, 2026, 4:00 PM EST
86.41
-0.52 (-0.60%)
After-hours: Mar 6, 2026, 7:50 PM EST
ONEOK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 86.30 | 87.05 | 84.74 | 86.93 | 86.93 | 1.55% | 5,552,809 |
| Mar 5, 2026 | 84.56 | 86.82 | 84.31 | 85.60 | 85.60 | 0.99% | 5,680,036 |
| Mar 4, 2026 | 84.28 | 85.13 | 83.72 | 84.76 | 84.76 | -0.02% | 3,920,057 |
| Mar 3, 2026 | 86.42 | 87.13 | 84.28 | 84.78 | 84.78 | -1.56% | 4,367,845 |
| Mar 2, 2026 | 84.49 | 86.69 | 82.78 | 86.12 | 86.12 | 4.05% | 6,131,375 |
| Feb 27, 2026 | 84.72 | 84.86 | 82.07 | 82.77 | 82.77 | -1.49% | 5,868,465 |
| Feb 26, 2026 | 82.44 | 84.33 | 81.59 | 84.02 | 84.02 | 2.11% | 5,337,801 |
| Feb 25, 2026 | 81.98 | 84.01 | 79.73 | 82.28 | 82.28 | -0.74% | 8,861,855 |
| Feb 24, 2026 | 86.99 | 87.45 | 81.31 | 82.89 | 82.89 | -5.08% | 8,579,182 |
| Feb 23, 2026 | 87.42 | 89.00 | 86.73 | 87.33 | 87.33 | - | 4,653,326 |
| Feb 20, 2026 | 86.80 | 87.35 | 86.00 | 87.33 | 87.33 | 0.52% | 4,500,018 |
| Feb 19, 2026 | 87.61 | 88.66 | 86.16 | 86.88 | 86.88 | 0.10% | 4,134,013 |
| Feb 18, 2026 | 86.61 | 87.22 | 85.88 | 86.79 | 86.79 | 1.38% | 5,386,402 |
| Feb 17, 2026 | 87.00 | 87.47 | 84.68 | 85.61 | 85.61 | -0.58% | 4,035,017 |
| Feb 13, 2026 | 84.60 | 86.55 | 84.38 | 86.11 | 86.11 | 1.78% | 3,981,166 |
| Feb 12, 2026 | 85.25 | 86.26 | 84.17 | 84.60 | 84.60 | -0.35% | 4,599,080 |
| Feb 11, 2026 | 84.00 | 85.39 | 83.80 | 84.90 | 84.90 | 1.73% | 3,480,150 |
| Feb 10, 2026 | 83.70 | 84.02 | 82.56 | 83.46 | 83.46 | 0.40% | 3,222,200 |
| Feb 9, 2026 | 81.56 | 83.40 | 81.14 | 83.13 | 83.13 | 1.58% | 3,970,271 |
| Feb 6, 2026 | 80.25 | 82.03 | 80.25 | 81.84 | 81.84 | 1.72% | 3,837,888 |
| Feb 5, 2026 | 80.30 | 80.75 | 78.53 | 80.46 | 80.46 | 0.15% | 5,566,977 |
| Feb 4, 2026 | 78.47 | 80.81 | 78.27 | 80.34 | 80.34 | 2.64% | 5,411,260 |
| Feb 3, 2026 | 75.58 | 78.49 | 75.56 | 78.27 | 78.27 | 3.92% | 5,627,119 |
| Feb 2, 2026 | 76.82 | 77.12 | 75.29 | 75.32 | 75.32 | -4.89% | 5,051,249 |
| Jan 30, 2026 | 78.40 | 79.25 | 77.24 | 79.19 | 78.12 | 0.80% | 5,506,586 |
| Jan 29, 2026 | 80.27 | 81.43 | 78.45 | 78.56 | 77.50 | -0.88% | 7,729,117 |
| Jan 28, 2026 | 78.00 | 79.90 | 77.50 | 79.26 | 78.19 | 1.96% | 4,940,303 |
| Jan 27, 2026 | 77.23 | 78.25 | 76.71 | 77.74 | 76.69 | 0.31% | 6,048,536 |
| Jan 26, 2026 | 78.54 | 79.00 | 76.64 | 77.50 | 76.45 | -0.64% | 4,764,426 |
| Jan 23, 2026 | 79.35 | 80.03 | 77.82 | 78.00 | 76.95 | -0.71% | 5,347,076 |
| Jan 22, 2026 | 76.26 | 78.68 | 75.94 | 78.56 | 77.50 | 3.61% | 7,653,302 |
| Jan 21, 2026 | 75.29 | 76.31 | 75.08 | 75.82 | 74.80 | 2.38% | 3,306,217 |
| Jan 20, 2026 | 74.41 | 75.41 | 73.71 | 74.06 | 73.06 | -0.46% | 3,662,040 |
| Jan 16, 2026 | 72.57 | 74.63 | 72.42 | 74.40 | 73.39 | 1.43% | 4,680,031 |
| Jan 15, 2026 | 74.87 | 75.00 | 73.20 | 73.35 | 72.36 | -3.30% | 4,834,042 |
| Jan 14, 2026 | 74.39 | 76.73 | 74.34 | 75.85 | 74.83 | 2.15% | 4,926,388 |
| Jan 13, 2026 | 72.98 | 74.49 | 72.97 | 74.25 | 73.25 | 2.43% | 3,472,323 |
| Jan 12, 2026 | 72.78 | 73.34 | 72.11 | 72.49 | 71.51 | -0.29% | 3,844,367 |
| Jan 9, 2026 | 73.00 | 73.33 | 72.27 | 72.70 | 71.72 | 0.51% | 2,561,753 |
| Jan 8, 2026 | 70.53 | 72.99 | 70.41 | 72.33 | 71.35 | 2.28% | 3,287,361 |
| Jan 7, 2026 | 71.00 | 71.58 | 70.58 | 70.72 | 69.76 | -0.21% | 4,099,128 |
| Jan 6, 2026 | 73.52 | 73.54 | 70.63 | 70.87 | 69.91 | -3.77% | 4,661,421 |
| Jan 5, 2026 | 75.38 | 75.45 | 71.36 | 73.65 | 72.65 | -0.93% | 5,281,159 |
| Jan 2, 2026 | 73.46 | 74.98 | 72.55 | 74.34 | 73.34 | 1.14% | 2,261,782 |
| Dec 31, 2025 | 73.66 | 73.78 | 73.23 | 73.50 | 72.51 | -0.43% | 2,522,707 |
| Dec 30, 2025 | 73.80 | 74.12 | 73.69 | 73.82 | 72.82 | 0.22% | 2,164,304 |
| Dec 29, 2025 | 73.30 | 73.89 | 73.13 | 73.66 | 72.66 | 1.11% | 2,616,144 |
| Dec 26, 2025 | 73.25 | 73.35 | 72.36 | 72.85 | 71.87 | -0.53% | 1,599,006 |
| Dec 24, 2025 | 73.58 | 73.61 | 72.92 | 73.24 | 72.25 | -0.30% | 1,210,307 |
| Dec 23, 2025 | 72.95 | 73.50 | 72.67 | 73.46 | 72.47 | 0.88% | 2,357,906 |
| Dec 22, 2025 | 72.29 | 72.91 | 71.85 | 72.82 | 71.84 | 1.60% | 2,816,059 |
| Dec 19, 2025 | 71.77 | 72.77 | 71.63 | 71.67 | 70.70 | -0.03% | 8,401,512 |
| Dec 18, 2025 | 73.05 | 73.19 | 71.47 | 71.69 | 70.72 | -1.86% | 3,219,719 |
| Dec 17, 2025 | 71.14 | 73.22 | 70.70 | 73.05 | 72.06 | 2.70% | 4,992,011 |
| Dec 16, 2025 | 72.50 | 72.84 | 70.93 | 71.13 | 70.17 | -2.33% | 6,595,014 |
| Dec 15, 2025 | 73.86 | 74.00 | 72.37 | 72.83 | 71.85 | -1.03% | 4,256,829 |
| Dec 12, 2025 | 74.00 | 74.41 | 73.04 | 73.59 | 72.60 | -0.04% | 2,766,632 |
| Dec 11, 2025 | 73.77 | 74.63 | 73.44 | 73.62 | 72.63 | -0.22% | 3,023,382 |
| Dec 10, 2025 | 75.03 | 75.13 | 73.28 | 73.78 | 72.78 | -1.57% | 4,426,938 |
| Dec 9, 2025 | 74.95 | 75.95 | 74.79 | 74.96 | 73.95 | 0.04% | 3,556,615 |
| Dec 8, 2025 | 76.19 | 76.19 | 74.62 | 74.93 | 73.92 | -1.85% | 4,919,662 |
| Dec 5, 2025 | 76.00 | 76.85 | 75.91 | 76.34 | 75.31 | 0.22% | 3,288,201 |
| Dec 4, 2025 | 75.05 | 76.18 | 75.02 | 76.17 | 75.14 | 1.71% | 3,325,174 |
| Dec 3, 2025 | 73.38 | 75.18 | 73.38 | 74.89 | 73.88 | 2.45% | 4,663,918 |
| Dec 2, 2025 | 73.54 | 73.87 | 73.03 | 73.10 | 72.11 | -0.79% | 4,873,265 |
| Dec 1, 2025 | 72.58 | 74.14 | 72.54 | 73.68 | 72.68 | 1.18% | 4,820,271 |
| Nov 28, 2025 | 71.64 | 72.92 | 71.58 | 72.82 | 71.84 | 1.83% | 2,229,213 |
| Nov 26, 2025 | 70.96 | 72.11 | 70.94 | 71.51 | 70.54 | 0.89% | 4,007,042 |
| Nov 25, 2025 | 69.95 | 71.04 | 69.82 | 70.88 | 69.92 | 0.93% | 3,956,347 |
| Nov 24, 2025 | 70.50 | 70.67 | 69.50 | 70.23 | 69.28 | -0.43% | 8,520,024 |
| Nov 21, 2025 | 70.21 | 71.17 | 69.86 | 70.53 | 69.58 | 1.16% | 4,917,232 |
| Nov 20, 2025 | 69.80 | 70.90 | 69.23 | 69.72 | 68.78 | 0.39% | 5,422,446 |
| Nov 19, 2025 | 68.80 | 69.84 | 68.20 | 69.45 | 68.51 | 0.03% | 3,899,322 |
| Nov 18, 2025 | 68.73 | 70.46 | 68.60 | 69.43 | 68.49 | 0.83% | 4,401,081 |
| Nov 17, 2025 | 70.02 | 70.17 | 68.42 | 68.86 | 67.93 | -2.31% | 5,316,826 |
| Nov 14, 2025 | 69.74 | 70.88 | 68.90 | 70.49 | 69.54 | 1.51% | 5,543,775 |
| Nov 13, 2025 | 69.11 | 70.00 | 68.89 | 69.44 | 68.50 | 0.78% | 4,272,312 |
| Nov 12, 2025 | 69.10 | 69.78 | 68.54 | 68.90 | 67.97 | -0.28% | 3,879,076 |
| Nov 11, 2025 | 68.36 | 69.47 | 68.10 | 69.09 | 68.16 | 1.75% | 3,818,324 |
| Nov 10, 2025 | 68.41 | 68.85 | 66.93 | 67.90 | 66.98 | -0.32% | 3,272,038 |
| Nov 7, 2025 | 68.00 | 68.31 | 67.17 | 68.12 | 67.20 | 0.46% | 2,804,514 |
| Nov 6, 2025 | 67.11 | 68.11 | 67.09 | 67.81 | 66.89 | 2.32% | 4,284,853 |
| Nov 5, 2025 | 64.32 | 66.85 | 64.14 | 66.27 | 65.37 | 3.05% | 6,055,575 |
| Nov 4, 2025 | 64.97 | 65.04 | 64.02 | 64.31 | 63.44 | -1.61% | 4,355,002 |
| Nov 3, 2025 | 66.00 | 66.49 | 64.28 | 65.36 | 64.48 | -2.45% | 5,366,718 |
| Oct 31, 2025 | 66.55 | 67.64 | 65.89 | 67.00 | 65.08 | 0.42% | 6,249,363 |
| Oct 30, 2025 | 67.17 | 67.79 | 66.35 | 66.72 | 64.81 | -0.71% | 4,247,875 |
| Oct 29, 2025 | 69.95 | 70.41 | 67.03 | 67.20 | 65.27 | -2.75% | 6,515,532 |
| Oct 28, 2025 | 69.08 | 69.35 | 68.05 | 69.10 | 67.12 | -0.27% | 4,593,598 |
| Oct 27, 2025 | 68.91 | 69.35 | 68.43 | 69.29 | 67.30 | 0.99% | 3,320,543 |
| Oct 24, 2025 | 70.16 | 70.16 | 68.40 | 68.61 | 66.64 | -1.65% | 3,290,428 |
| Oct 23, 2025 | 71.10 | 71.18 | 69.25 | 69.76 | 67.76 | 0.24% | 5,126,257 |
| Oct 22, 2025 | 69.48 | 69.81 | 68.44 | 69.59 | 67.59 | 0.93% | 3,542,946 |
| Oct 21, 2025 | 68.75 | 69.27 | 68.11 | 68.95 | 66.97 | 0.61% | 3,041,652 |
| Oct 20, 2025 | 68.41 | 68.94 | 67.86 | 68.53 | 66.56 | 0.65% | 2,604,167 |
| Oct 17, 2025 | 67.15 | 68.11 | 66.56 | 68.09 | 66.14 | 1.29% | 4,025,165 |
| Oct 16, 2025 | 69.03 | 69.10 | 67.09 | 67.22 | 65.29 | -2.47% | 4,266,885 |
| Oct 15, 2025 | 70.01 | 70.64 | 68.83 | 68.92 | 66.94 | -0.95% | 2,970,905 |
| Oct 14, 2025 | 68.65 | 69.95 | 68.25 | 69.58 | 67.58 | 0.01% | 3,147,456 |
| Oct 13, 2025 | 69.57 | 70.04 | 69.05 | 69.57 | 67.57 | 0.69% | 2,887,567 |