ONEOK, Inc.OKENYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/9/2026 | $73.00 | $73.33 | $72.27 | $72.70 | 2.56M |
| 1/8/2026 | $70.53 | $72.99 | $70.41 | $72.33 | 3.29M |
| 1/7/2026 | $71.00 | $71.58 | $70.58 | $70.72 | 4.10M |
| 1/6/2026 | $73.52 | $73.54 | $70.63 | $70.87 | 4.66M |
| 1/5/2026 | $75.38 | $75.45 | $71.36 | $73.65 | 5.28M |
| 1/2/2026 | $73.46 | $74.98 | $72.55 | $74.34 | 2.26M |
| 12/31/2025 | $73.66 | $73.78 | $73.23 | $73.50 | 2.52M |
| 12/30/2025 | $73.80 | $74.12 | $73.69 | $73.82 | 2.16M |
| 12/29/2025 | $73.30 | $73.89 | $73.13 | $73.66 | 2.62M |
| 12/26/2025 | $73.25 | $73.35 | $72.36 | $72.85 | 1.60M |
| 12/24/2025 | $73.58 | $73.61 | $72.92 | $73.24 | 1.21M |
| 12/23/2025 | $72.95 | $73.50 | $72.67 | $73.46 | 2.36M |
| 12/22/2025 | $72.29 | $72.91 | $71.85 | $72.82 | 2.82M |
| 12/19/2025 | $71.77 | $72.77 | $71.63 | $71.67 | 8.40M |
| 12/18/2025 | $73.05 | $73.19 | $71.47 | $71.69 | 3.22M |
| 12/17/2025 | $71.14 | $73.22 | $70.70 | $73.05 | 4.99M |
| 12/16/2025 | $72.50 | $72.84 | $70.93 | $71.13 | 6.60M |
| 12/15/2025 | $73.86 | $74.00 | $72.37 | $72.83 | 4.26M |
| 12/12/2025 | $74.00 | $74.41 | $73.04 | $73.59 | 2.77M |
| 12/11/2025 | $73.77 | $74.63 | $73.44 | $73.62 | 3.02M |
| 12/10/2025 | $75.03 | $75.13 | $73.28 | $73.78 | 4.43M |
| 12/9/2025 | $74.95 | $75.95 | $74.79 | $74.96 | 3.56M |
| 12/8/2025 | $76.19 | $76.19 | $74.61 | $74.93 | 4.92M |
| 12/5/2025 | $76.00 | $76.85 | $75.91 | $76.34 | 3.29M |
| 12/4/2025 | $75.05 | $76.18 | $75.02 | $76.17 | 3.33M |
| 12/3/2025 | $73.38 | $75.18 | $73.38 | $74.89 | 4.66M |
| 12/2/2025 | $73.54 | $73.87 | $73.03 | $73.10 | 4.87M |
| 12/1/2025 | $72.58 | $74.14 | $72.54 | $73.68 | 4.82M |
| 11/28/2025 | $71.64 | $72.92 | $71.58 | $72.82 | 2.23M |
| 11/26/2025 | $70.96 | $72.11 | $70.94 | $71.51 | 4.01M |
| 11/25/2025 | $69.95 | $71.04 | $69.82 | $70.88 | 3.96M |
| 11/24/2025 | $70.50 | $70.67 | $69.50 | $70.23 | 8.52M |
| 11/21/2025 | $70.21 | $71.17 | $69.86 | $70.53 | 4.92M |
| 11/20/2025 | $69.80 | $70.90 | $69.23 | $69.72 | 5.42M |
| 11/19/2025 | $68.80 | $69.84 | $68.20 | $69.45 | 3.90M |
| 11/18/2025 | $68.73 | $70.46 | $68.60 | $69.43 | 4.40M |
| 11/17/2025 | $70.02 | $70.17 | $68.42 | $68.86 | 5.32M |
| 11/14/2025 | $69.74 | $70.88 | $68.90 | $70.49 | 5.54M |
| 11/13/2025 | $69.11 | $70.00 | $68.89 | $69.44 | 4.27M |
| 11/12/2025 | $69.10 | $69.78 | $68.54 | $68.90 | 3.88M |
| 11/11/2025 | $68.36 | $69.47 | $68.10 | $69.09 | 3.82M |
| 11/10/2025 | $68.41 | $68.85 | $66.93 | $67.90 | 3.27M |
| 11/7/2025 | $68.00 | $68.31 | $67.17 | $68.12 | 2.80M |
| 11/6/2025 | $67.11 | $68.11 | $67.09 | $67.81 | 4.28M |
| 11/5/2025 | $64.32 | $66.85 | $64.14 | $66.27 | 6.06M |
| 11/4/2025 | $64.97 | $65.04 | $64.02 | $64.31 | 4.36M |
| 11/3/2025 | $66.00 | $66.49 | $64.28 | $65.36 | 5.37M |
| 10/31/2025 | $66.55 | $67.64 | $65.89 | $67.00 | 6.25M |
| 10/30/2025 | $67.17 | $67.79 | $66.35 | $66.72 | 4.25M |
| 10/29/2025 | $69.95 | $70.41 | $67.03 | $67.20 | 6.52M |
| 10/28/2025 | $69.08 | $69.35 | $68.05 | $69.10 | 4.59M |
| 10/27/2025 | $68.91 | $69.35 | $68.43 | $69.29 | 3.32M |
| 10/24/2025 | $70.16 | $70.16 | $68.40 | $68.61 | 3.29M |
| 10/23/2025 | $71.10 | $71.18 | $69.25 | $69.76 | 5.13M |
| 10/22/2025 | $69.48 | $69.81 | $68.44 | $69.59 | 3.54M |
| 10/21/2025 | $68.75 | $69.27 | $68.11 | $68.95 | 3.04M |
| 10/20/2025 | $68.41 | $68.94 | $67.86 | $68.53 | 2.60M |
| 10/17/2025 | $67.15 | $68.11 | $66.56 | $68.09 | 4.03M |
| 10/16/2025 | $69.03 | $69.10 | $67.09 | $67.22 | 4.27M |
| 10/15/2025 | $70.01 | $70.64 | $68.83 | $68.92 | 2.97M |
| 10/14/2025 | $68.65 | $69.95 | $68.25 | $69.58 | 3.15M |
| 10/13/2025 | $69.57 | $70.04 | $69.05 | $69.57 | 2.89M |