ONEOK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 28, 2026	89.00	90.36	88.17	89.79	88.73	2.32%	4,890,719
Apr 27, 2026	87.67	88.52	87.01	87.75	86.71	0.29%	5,471,846
Apr 24, 2026	87.20	87.80	86.50	87.50	86.46	0.33%	3,192,231
Apr 23, 2026	86.70	87.33	85.83	87.21	86.18	1.34%	2,839,541
Apr 22, 2026	85.35	86.71	85.35	86.06	85.04	1.62%	4,658,187
Apr 21, 2026	84.41	84.91	83.35	84.69	83.69	1.09%	3,593,067
Apr 20, 2026	83.20	84.33	82.78	83.78	82.79	0.32%	3,146,730
Apr 17, 2026	82.89	83.88	81.25	83.51	82.52	-2.00%	5,344,046
Apr 16, 2026	84.29	85.55	84.00	85.21	84.20	1.32%	2,554,363
Apr 15, 2026	84.32	85.16	83.98	84.10	83.10	-0.87%	3,250,611
Apr 14, 2026	84.54	84.98	82.81	84.84	83.84	-0.57%	3,962,417
Apr 13, 2026	86.88	87.15	84.60	85.33	84.32	-1.02%	4,269,715
Apr 10, 2026	85.51	86.77	85.09	86.21	85.19	0.03%	3,787,941
Apr 9, 2026	86.68	88.87	86.01	86.18	85.16	-0.68%	4,138,673
Apr 8, 2026	85.45	86.97	84.10	86.77	85.74	-4.26%	7,953,694
Apr 7, 2026	88.86	91.34	88.65	90.63	89.56	2.41%	4,281,108
Apr 6, 2026	87.86	88.75	87.77	88.50	87.45	0.23%	2,669,503
Apr 2, 2026	89.45	89.96	87.68	88.30	87.25	1.08%	5,134,386
Apr 1, 2026	89.20	90.08	86.07	87.36	86.33	-3.35%	5,744,411
Mar 31, 2026	93.60	93.77	88.78	90.39	89.32	-2.76%	8,704,481
Mar 30, 2026	94.58	95.21	92.50	92.96	91.86	-1.06%	4,974,031
Mar 27, 2026	93.60	95.30	93.28	93.96	92.85	0.42%	4,820,828
Mar 26, 2026	91.85	94.29	91.80	93.57	92.46	1.57%	3,908,043
Mar 25, 2026	90.14	92.89	89.88	92.12	91.03	1.30%	4,923,550
Mar 24, 2026	90.44	92.02	90.29	90.94	89.86	1.13%	4,071,699
Mar 23, 2026	87.27	90.31	87.05	89.92	88.86	0.80%	6,466,583
Mar 20, 2026	89.47	92.14	89.11	89.21	88.15	0.93%	19,367,297
Mar 19, 2026	86.78	89.29	86.58	88.39	87.34	2.55%	4,901,059
Mar 18, 2026	86.60	86.60	84.89	86.19	85.17	-0.43%	4,432,453
Mar 17, 2026	86.45	87.39	86.28	86.56	85.53	1.45%	3,276,163
Mar 16, 2026	85.57	85.88	84.66	85.32	84.31	-0.05%	3,368,575
Mar 13, 2026	85.00	85.93	84.50	85.36	84.35	0.51%	3,426,713
Mar 12, 2026	85.95	87.33	84.93	84.93	83.92	-0.97%	4,135,741
Mar 11, 2026	85.51	85.93	84.63	85.76	84.74	1.28%	3,154,408
Mar 10, 2026	85.76	86.53	84.24	84.68	83.68	-1.49%	4,755,800
Mar 9, 2026	86.88	87.70	85.30	85.96	84.94	-1.12%	6,132,903
Mar 6, 2026	86.30	87.05	84.74	86.93	85.90	1.55%	5,570,965
Mar 5, 2026	84.56	86.82	84.31	85.60	84.59	0.99%	5,703,528
Mar 4, 2026	84.28	85.13	83.72	84.76	83.76	-0.02%	3,949,078
Mar 3, 2026	86.42	87.13	84.28	84.78	83.78	-1.56%	4,376,087
Mar 2, 2026	84.49	86.69	82.78	86.12	85.10	4.05%	6,139,443
Feb 27, 2026	84.72	84.86	82.07	82.77	81.79	-1.49%	5,880,790
Feb 26, 2026	82.44	84.33	81.59	84.02	83.03	2.11%	5,339,637
Feb 25, 2026	81.98	84.01	79.73	82.28	81.31	-0.74%	8,864,183
Feb 24, 2026	86.99	87.45	81.31	82.89	81.91	-5.08%	8,610,224
Feb 23, 2026	87.42	89.00	86.73	87.33	86.30	-	4,744,720
Feb 20, 2026	86.80	87.35	86.00	87.33	86.30	0.52%	4,505,326
Feb 19, 2026	87.61	88.66	86.16	86.88	85.85	0.10%	4,137,569
Feb 18, 2026	86.61	87.22	85.88	86.79	85.76	1.38%	6,067,964
Feb 17, 2026	87.00	87.47	84.68	85.61	84.60	-0.58%	4,795,630
Feb 13, 2026	84.60	86.55	84.38	86.11	85.09	1.78%	3,988,290
Feb 12, 2026	85.25	86.26	84.17	84.60	83.60	-0.35%	4,604,055
Feb 11, 2026	84.00	85.39	83.80	84.90	83.89	1.73%	3,488,189
Feb 10, 2026	83.70	84.02	82.56	83.46	82.47	0.40%	3,225,020
Feb 9, 2026	81.56	83.40	81.14	83.13	82.15	1.58%	4,037,282
Feb 6, 2026	80.25	82.03	80.25	81.84	80.87	1.72%	3,846,145
Feb 5, 2026	80.30	80.75	78.53	80.46	79.51	0.15%	5,611,336
Feb 4, 2026	78.47	80.81	78.27	80.34	79.39	2.64%	5,422,848
Feb 3, 2026	75.58	78.49	75.56	78.27	77.34	3.92%	5,656,113