ONEOK, Inc.OKENYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $84.49 | $86.69 | $82.78 | $86.12 | 6.13M |
| 2/27/2026 | $84.72 | $84.86 | $82.07 | $82.77 | 5.88M |
| 2/26/2026 | $82.44 | $84.33 | $81.59 | $84.02 | 5.34M |
| 2/25/2026 | $81.98 | $84.01 | $79.73 | $82.28 | 8.86M |
| 2/24/2026 | $86.99 | $87.45 | $81.31 | $82.89 | 8.61M |
| 2/23/2026 | $87.42 | $89.00 | $86.73 | $87.33 | 4.74M |
| 2/20/2026 | $86.80 | $87.35 | $86.00 | $87.33 | 4.51M |
| 2/19/2026 | $87.61 | $88.66 | $86.16 | $86.88 | 4.14M |
| 2/18/2026 | $86.61 | $87.22 | $85.88 | $86.79 | 6.07M |
| 2/17/2026 | $87.00 | $87.47 | $84.68 | $85.61 | 4.80M |
| 2/13/2026 | $84.60 | $86.55 | $84.38 | $86.11 | 3.99M |
| 2/12/2026 | $85.25 | $86.26 | $84.17 | $84.60 | 4.60M |
| 2/11/2026 | $84.00 | $85.39 | $83.80 | $84.90 | 3.49M |
| 2/10/2026 | $83.70 | $84.02 | $82.56 | $83.46 | 3.23M |
| 2/9/2026 | $81.56 | $83.40 | $81.14 | $83.13 | 4.04M |
| 2/6/2026 | $80.25 | $82.03 | $80.25 | $81.84 | 3.85M |
| 2/5/2026 | $80.30 | $80.75 | $78.53 | $80.46 | 5.61M |
| 2/4/2026 | $78.47 | $80.81 | $78.27 | $80.34 | 5.42M |
| 2/3/2026 | $75.58 | $78.49 | $75.56 | $78.27 | 5.66M |
| 2/2/2026 | $76.82 | $77.12 | $75.29 | $75.32 | 5.10M |
| 1/30/2026 | $78.40 | $79.25 | $77.24 | $79.19 | 5.51M |
| 1/29/2026 | $80.27 | $81.43 | $78.45 | $78.56 | 7.73M |
| 1/28/2026 | $78.00 | $79.90 | $77.50 | $79.26 | 4.94M |
| 1/27/2026 | $77.23 | $78.25 | $76.71 | $77.74 | 6.05M |
| 1/26/2026 | $78.54 | $79.00 | $76.64 | $77.50 | 4.76M |
| 1/23/2026 | $79.35 | $80.03 | $77.82 | $78.00 | 5.35M |
| 1/22/2026 | $76.26 | $78.68 | $75.94 | $78.56 | 7.65M |
| 1/21/2026 | $75.29 | $76.31 | $75.08 | $75.82 | 3.31M |
| 1/20/2026 | $74.41 | $75.41 | $73.71 | $74.06 | 3.66M |
| 1/16/2026 | $72.57 | $74.63 | $72.42 | $74.40 | 4.68M |
| 1/15/2026 | $74.87 | $75.00 | $73.20 | $73.35 | 4.83M |
| 1/14/2026 | $74.39 | $76.72 | $74.34 | $75.85 | 4.93M |
| 1/13/2026 | $72.98 | $74.49 | $72.97 | $74.25 | 3.47M |
| 1/12/2026 | $72.78 | $73.34 | $72.11 | $72.49 | 3.84M |
| 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 |