ONEOK, Inc. Common Stock (OKE)

Last Price82.77

Change+0.00 (0.00%)

NYSE · Last Trade: Mar 2nd, 4:43 AM EST

Historical Prices For ONEOK, Inc. Common Stock (OKE)

Date Range:

2025-12-02 - 2026-03-02

Date	Open	High	Low	Close	Volume	Adjusted Close
2/27/2026	84.72	84.86	82.07	82.77	5,880,794	82.77
2/26/2026	82.44	84.33	81.59	84.02	5,339,376	84.02
2/25/2026	81.98	84.01	79.73	82.28	8,862,569	82.28
2/24/2026	86.99	87.45	81.31	82.89	8,607,466	82.89
2/23/2026	87.42	89.00	86.73	87.33	4,735,007	87.33
2/20/2026	86.80	87.35	86.00	87.33	4,506,134	87.33
2/19/2026	87.61	88.66	86.16	86.88	4,137,481	86.88
2/18/2026	86.61	87.22	85.88	86.79	6,067,252	86.79
2/17/2026	87.00	87.47	84.68	85.61	4,795,443	85.61
2/13/2026	84.60	86.55	84.38	86.11	4,004,291	86.11
2/12/2026	85.25	86.26	84.17	84.60	4,602,783	84.60
2/11/2026	84.00	85.39	83.80	84.90	3,497,285	84.90
2/10/2026	83.70	84.02	82.56	83.46	3,224,936	83.46
2/09/2026	81.56	83.40	81.14	83.13	4,036,679	83.13
2/06/2026	80.25	82.03	80.25	81.84	3,846,146	81.84
2/05/2026	80.30	80.75	78.53	80.46	5,609,428	80.46
2/04/2026	78.46	80.81	78.27	80.34	5,422,153	80.34
2/03/2026	75.58	78.49	75.56	78.27	5,655,067	78.27
2/02/2026	76.82	77.12	75.29	75.32	5,095,150	75.32
1/30/2026	78.40	79.25	77.24	79.19	5,506,601	78.12
1/29/2026	80.27	81.43	78.45	78.56	7,723,832	77.50
1/28/2026	78.00	79.90	77.50	79.26	4,939,814	78.19
1/27/2026	77.23	78.25	76.71	77.74	6,360,888	76.69
1/26/2026	78.54	79.00	76.64	77.50	4,764,244	76.45
1/23/2026	79.35	80.03	77.82	78.00	5,347,670	76.95
1/22/2026	76.26	78.68	75.94	78.56	7,652,298	77.50
1/21/2026	75.29	76.31	75.08	75.82	3,305,864	74.80
1/20/2026	74.41	75.41	73.71	74.06	3,660,924	73.06
1/16/2026	72.57	74.63	72.42	74.40	4,680,036	73.39
1/15/2026	74.87	75.00	73.20	73.35	4,833,814	72.36
1/14/2026	74.39	76.72	74.34	75.85	4,925,405	74.83
1/13/2026	72.98	74.49	72.97	74.25	3,471,126	73.25
1/12/2026	72.78	73.34	72.11	72.49	3,843,737	71.51
1/09/2026	73.00	73.33	72.27	72.70	2,564,861	71.72
1/08/2026	70.53	72.99	70.41	72.33	3,285,130	71.35
1/07/2026	71.00	71.58	70.58	70.72	4,097,361	69.76
1/06/2026	73.52	73.54	70.63	70.87	4,658,106	69.91
1/05/2026	75.38	75.45	71.36	73.65	5,280,792	72.65
1/02/2026	73.46	74.98	72.55	74.34	2,261,783	73.34
12/31/2025	73.66	73.78	73.23	73.50	2,522,708	72.51
12/30/2025	73.80	74.12	73.69	73.82	2,161,802	72.82
12/29/2025	73.30	73.89	73.13	73.66	2,614,396	72.66
12/26/2025	73.25	73.35	72.36	72.85	1,599,007	71.87
12/24/2025	73.58	73.61	72.92	73.24	1,210,308	72.25
12/23/2025	72.95	73.50	72.67	73.46	2,357,773	72.47
12/22/2025	72.29	72.91	71.85	72.82	2,815,668	71.84
12/19/2025	71.77	72.77	71.63	71.67	8,401,515	70.70
12/18/2025	73.05	73.19	71.47	71.69	3,212,323	70.72
12/17/2025	71.14	73.22	70.70	73.05	4,991,960	72.06
12/16/2025	72.50	72.84	70.93	71.13	6,593,818	70.17
12/15/2025	73.86	74.00	72.37	72.83	4,256,499	71.85
12/12/2025	74.00	74.41	73.04	73.59	2,766,634	72.60
12/11/2025	73.77	74.63	73.44	73.62	3,032,677	72.63
12/10/2025	75.03	75.13	73.28	73.78	4,426,351	72.78
12/09/2025	74.95	75.95	74.79	74.96	3,556,472	73.95
12/08/2025	76.19	76.19	74.61	74.93	4,919,224	73.92
12/05/2025	76.00	76.85	75.91	76.34	3,288,203	75.31
12/04/2025	75.05	76.18	75.02	76.17	3,323,725	75.14
12/03/2025	73.38	75.17	73.38	74.89	4,663,484	73.88
12/02/2025	73.54	73.87	73.03	73.10	4,872,499	72.11