ONEOK, Inc. (OKE)
NYSE: OKE · Real-Time Price · USD
75.33
+1.28 (1.73%)
At close: Aug 13, 2025, 4:00 PM
75.04
-0.29 (-0.38%)
Pre-market: Aug 14, 2025, 9:19 AM EDT
ONEOK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 74.00 | 75.35 | 73.71 | 75.33 | 75.33 | 1.73% | 3,331,201 |
| Aug 12, 2025 | 73.50 | 74.35 | 73.02 | 74.05 | 74.05 | 0.54% | 3,637,781 |
| Aug 11, 2025 | 74.62 | 75.01 | 73.51 | 73.65 | 73.65 | -1.09% | 3,681,488 |
| Aug 8, 2025 | 75.50 | 76.02 | 74.42 | 74.46 | 74.46 | -1.35% | 3,161,197 |
| Aug 7, 2025 | 75.69 | 76.96 | 75.40 | 75.48 | 75.48 | 0.33% | 3,414,858 |
| Aug 6, 2025 | 76.74 | 77.00 | 74.87 | 75.23 | 75.23 | -0.62% | 4,758,457 |
| Aug 5, 2025 | 79.00 | 79.26 | 74.23 | 75.70 | 75.70 | -5.17% | 9,328,098 |
| Aug 4, 2025 | 79.05 | 79.98 | 78.83 | 79.83 | 79.83 | 1.06% | 3,438,818 |
| Aug 1, 2025 | 80.28 | 80.32 | 77.75 | 78.99 | 78.99 | -3.80% | 3,671,867 |
| Jul 31, 2025 | 81.56 | 83.05 | 81.30 | 82.11 | 81.05 | -0.10% | 4,208,469 |
| Jul 30, 2025 | 82.84 | 83.31 | 81.70 | 82.19 | 81.13 | -1.53% | 3,208,279 |
| Jul 29, 2025 | 82.50 | 83.58 | 82.15 | 83.47 | 82.40 | 2.03% | 3,246,338 |
| Jul 28, 2025 | 82.07 | 82.60 | 81.46 | 81.81 | 80.76 | 0.33% | 2,337,714 |
| Jul 25, 2025 | 82.02 | 82.21 | 81.29 | 81.54 | 80.49 | -0.57% | 3,124,122 |
| Jul 24, 2025 | 81.54 | 82.63 | 81.33 | 82.01 | 80.95 | 0.42% | 3,424,225 |
| Jul 23, 2025 | 81.13 | 81.83 | 80.74 | 81.67 | 80.62 | 1.15% | 2,658,260 |
| Jul 22, 2025 | 80.40 | 81.43 | 79.92 | 80.74 | 79.70 | 0.45% | 3,029,716 |
| Jul 21, 2025 | 83.45 | 83.49 | 80.24 | 80.38 | 79.35 | -3.51% | 3,683,674 |
| Jul 18, 2025 | 81.91 | 83.91 | 81.64 | 83.30 | 82.23 | 2.54% | 4,554,053 |
| Jul 17, 2025 | 79.36 | 81.37 | 79.10 | 81.24 | 80.19 | 2.61% | 3,352,595 |
| Jul 16, 2025 | 79.90 | 80.20 | 78.95 | 79.17 | 78.15 | -0.96% | 3,481,922 |
| Jul 15, 2025 | 81.77 | 81.78 | 79.74 | 79.94 | 78.91 | -2.01% | 2,566,239 |
| Jul 14, 2025 | 81.18 | 81.68 | 80.72 | 81.58 | 80.53 | 0.30% | 2,586,400 |
| Jul 11, 2025 | 80.56 | 81.44 | 80.44 | 81.34 | 80.29 | 0.53% | 2,315,938 |
| Jul 10, 2025 | 80.61 | 81.09 | 80.07 | 80.91 | 79.87 | -0.31% | 2,667,055 |
| Jul 9, 2025 | 81.99 | 82.00 | 80.75 | 81.16 | 80.12 | -0.54% | 3,242,946 |
| Jul 8, 2025 | 80.08 | 81.65 | 79.69 | 81.60 | 80.55 | 1.78% | 4,188,313 |
| Jul 7, 2025 | 81.12 | 81.72 | 79.18 | 80.17 | 79.14 | -2.40% | 3,928,953 |
| Jul 3, 2025 | 82.40 | 82.79 | 81.78 | 82.14 | 81.08 | - | 1,757,598 |
| Jul 2, 2025 | 82.00 | 82.14 | 80.38 | 82.14 | 81.08 | 1.42% | 3,056,022 |
| Jul 1, 2025 | 81.63 | 81.63 | 80.05 | 80.99 | 79.95 | -0.78% | 3,969,640 |
| Jun 30, 2025 | 81.30 | 81.89 | 80.78 | 81.63 | 80.58 | 0.47% | 2,863,736 |
| Jun 27, 2025 | 81.19 | 82.02 | 80.67 | 81.25 | 80.20 | -0.09% | 3,206,238 |
| Jun 26, 2025 | 80.00 | 81.35 | 79.70 | 81.32 | 80.27 | 1.41% | 3,336,044 |
| Jun 25, 2025 | 80.50 | 80.68 | 79.36 | 80.19 | 79.16 | -0.46% | 3,101,215 |
| Jun 24, 2025 | 79.23 | 80.90 | 79.09 | 80.56 | 79.52 | 0.89% | 3,257,376 |
| Jun 23, 2025 | 83.03 | 83.44 | 79.24 | 79.85 | 78.82 | -3.06% | 4,196,052 |
| Jun 20, 2025 | 81.89 | 82.66 | 81.62 | 82.37 | 81.31 | 1.48% | 7,507,710 |
| Jun 18, 2025 | 81.62 | 82.08 | 80.51 | 81.17 | 80.13 | -0.23% | 3,660,644 |
| Jun 17, 2025 | 82.68 | 83.20 | 81.17 | 81.36 | 80.31 | -0.96% | 3,513,964 |
| Jun 16, 2025 | 83.48 | 84.09 | 81.26 | 82.15 | 81.09 | -1.91% | 5,530,061 |
| Jun 13, 2025 | 84.30 | 85.15 | 83.60 | 83.75 | 82.67 | 1.33% | 5,358,120 |
| Jun 12, 2025 | 82.89 | 83.57 | 82.47 | 82.65 | 81.59 | -0.30% | 4,512,587 |
| Jun 11, 2025 | 82.57 | 83.56 | 81.89 | 82.90 | 81.83 | 1.44% | 4,631,950 |
| Jun 10, 2025 | 81.79 | 82.44 | 81.26 | 81.72 | 80.67 | 0.74% | 3,525,736 |
| Jun 9, 2025 | 82.00 | 82.48 | 80.69 | 81.12 | 80.08 | -0.73% | 4,771,162 |
| Jun 6, 2025 | 82.01 | 82.54 | 81.31 | 81.72 | 80.67 | 0.65% | 3,617,321 |
| Jun 5, 2025 | 81.35 | 81.77 | 80.29 | 81.19 | 80.15 | 0.83% | 5,371,623 |
| Jun 4, 2025 | 82.89 | 83.87 | 80.26 | 80.52 | 79.48 | -3.27% | 6,153,216 |
| Jun 3, 2025 | 82.63 | 83.82 | 81.67 | 83.24 | 82.17 | 0.88% | 3,902,052 |