ONEOK, Inc. (OKE)
NYSE: OKE · Real-Time Price · USD
89.79
+2.04 (2.32%)
At close: Apr 28, 2026, 4:00 PM EDT
89.80
+0.01 (0.01%)
After-hours: Apr 28, 2026, 4:14 PM EDT
ONEOK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 89.00 | 90.36 | 88.17 | 89.81 | - | 2.35% | 3,141,511 |
| Apr 27, 2026 | 87.67 | 88.52 | 87.01 | 87.75 | 87.75 | 0.29% | 5,466,204 |
| Apr 24, 2026 | 87.20 | 87.80 | 86.50 | 87.50 | 87.50 | 0.33% | 2,948,951 |
| Apr 23, 2026 | 86.70 | 87.33 | 85.83 | 87.21 | 87.21 | 1.34% | 2,839,216 |
| Apr 22, 2026 | 85.35 | 86.71 | 85.35 | 86.06 | 86.06 | 1.62% | 4,649,019 |
| Apr 21, 2026 | 84.41 | 84.91 | 83.35 | 84.69 | 84.69 | 1.09% | 3,586,095 |
| Apr 20, 2026 | 83.20 | 84.33 | 82.78 | 83.78 | 83.78 | 0.32% | 3,144,406 |
| Apr 17, 2026 | 82.89 | 83.88 | 81.25 | 83.51 | 83.51 | -2.00% | 5,308,818 |
| Apr 16, 2026 | 84.29 | 85.55 | 84.00 | 85.21 | 85.21 | 1.32% | 2,542,501 |
| Apr 15, 2026 | 84.32 | 85.16 | 83.98 | 84.10 | 84.10 | -0.87% | 3,228,040 |
| Apr 14, 2026 | 84.54 | 84.98 | 82.81 | 84.84 | 84.84 | -0.57% | 3,926,935 |
| Apr 13, 2026 | 86.88 | 87.15 | 84.60 | 85.33 | 85.33 | -1.02% | 4,261,355 |
| Apr 10, 2026 | 85.51 | 86.77 | 85.09 | 86.21 | 86.21 | 0.03% | 3,771,251 |
| Apr 9, 2026 | 86.68 | 88.87 | 86.01 | 86.18 | 86.18 | -0.68% | 4,132,926 |
| Apr 8, 2026 | 85.45 | 86.97 | 84.10 | 86.77 | 86.77 | -4.26% | 7,941,135 |
| Apr 7, 2026 | 88.86 | 91.34 | 88.65 | 90.63 | 90.63 | 2.41% | 4,264,343 |
| Apr 6, 2026 | 87.86 | 88.75 | 87.77 | 88.50 | 88.50 | 0.23% | 2,663,939 |
| Apr 2, 2026 | 89.45 | 89.96 | 87.68 | 88.30 | 88.30 | 1.08% | 4,684,710 |
| Apr 1, 2026 | 89.20 | 90.08 | 86.07 | 87.36 | 87.36 | -3.35% | 5,739,246 |
| Mar 31, 2026 | 93.60 | 93.77 | 88.78 | 90.39 | 90.39 | -2.76% | 8,547,220 |
| Mar 30, 2026 | 94.58 | 95.21 | 92.50 | 92.96 | 92.96 | -1.06% | 4,968,104 |
| Mar 27, 2026 | 93.60 | 95.30 | 93.28 | 93.96 | 93.96 | 0.42% | 4,686,726 |
| Mar 26, 2026 | 91.85 | 94.29 | 91.80 | 93.57 | 93.57 | 1.57% | 3,906,325 |
| Mar 25, 2026 | 90.14 | 92.89 | 89.88 | 92.12 | 92.12 | 1.30% | 4,920,677 |
| Mar 24, 2026 | 90.44 | 92.02 | 90.29 | 90.94 | 90.94 | 1.13% | 3,997,325 |
| Mar 23, 2026 | 87.27 | 90.31 | 87.05 | 89.92 | 89.92 | 0.80% | 6,340,095 |
| Mar 20, 2026 | 89.47 | 92.14 | 89.11 | 89.21 | 89.21 | 0.93% | 19,142,690 |
| Mar 19, 2026 | 86.78 | 89.29 | 86.58 | 88.39 | 88.39 | 2.55% | 4,868,645 |
| Mar 18, 2026 | 86.60 | 86.60 | 84.89 | 86.19 | 86.19 | -0.43% | 4,428,966 |
| Mar 17, 2026 | 86.45 | 87.39 | 86.28 | 86.56 | 86.56 | 1.45% | 3,275,709 |
| Mar 16, 2026 | 85.57 | 85.88 | 84.66 | 85.32 | 85.32 | -0.05% | 3,360,700 |
| Mar 13, 2026 | 85.00 | 85.93 | 84.50 | 85.36 | 85.36 | 0.51% | 3,425,622 |
| Mar 12, 2026 | 85.95 | 87.33 | 84.93 | 84.93 | 84.93 | -0.97% | 4,135,271 |
| Mar 11, 2026 | 85.51 | 85.93 | 84.63 | 85.76 | 85.76 | 1.28% | 3,152,565 |
| Mar 10, 2026 | 85.76 | 86.53 | 84.24 | 84.68 | 84.68 | -1.49% | 4,747,083 |
| Mar 9, 2026 | 86.88 | 87.70 | 85.30 | 85.96 | 85.96 | -1.12% | 6,129,336 |
| 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 |