ONEOK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	85.29	86.75	84.17	85.04	85.04	3.33%	3,383,513
May 9, 2025	83.59	83.94	82.07	82.30	82.30	0.06%	2,885,339
May 8, 2025	81.25	83.03	80.77	82.25	82.25	2.49%	4,869,115
May 7, 2025	79.49	80.63	79.06	80.25	80.25	1.21%	3,285,167
May 6, 2025	80.10	80.45	78.57	79.29	79.29	-1.07%	3,996,410
May 5, 2025	81.21	81.46	79.29	80.15	80.15	-3.18%	3,588,954
May 2, 2025	82.20	83.18	80.94	82.78	81.73	2.29%	5,505,882
May 1, 2025	81.21	83.52	80.55	80.93	79.90	-1.50%	5,276,002
Apr 30, 2025	84.25	84.38	80.80	82.16	81.12	-6.49%	7,058,316
Apr 29, 2025	87.12	88.19	86.58	87.86	86.75	-0.01%	3,491,256
Apr 28, 2025	86.22	88.15	86.15	87.87	86.76	1.81%	3,578,183
Apr 25, 2025	85.50	86.52	85.50	86.31	85.22	0.03%	1,831,805
Apr 24, 2025	85.32	86.89	85.02	86.28	85.19	1.91%	3,494,576
Apr 23, 2025	85.21	87.29	84.03	84.66	83.59	0.73%	4,243,347
Apr 22, 2025	83.47	84.44	82.30	84.05	82.98	2.73%	2,884,892
Apr 21, 2025	84.99	85.73	80.94	81.82	80.78	-5.11%	3,477,331
Apr 17, 2025	86.02	88.13	85.90	86.23	85.14	1.69%	2,758,018
Apr 16, 2025	84.31	86.22	84.16	84.80	83.72	0.76%	2,675,742
Apr 15, 2025	83.69	86.07	83.47	84.16	83.09	0.94%	3,286,347
Apr 14, 2025	84.50	84.90	82.31	83.38	82.32	0.99%	3,239,382
Apr 11, 2025	81.60	82.91	78.82	82.56	81.51	1.62%	3,777,807
Apr 10, 2025	82.46	82.90	78.55	81.24	80.21	-4.27%	5,158,846
Apr 9, 2025	77.44	85.98	75.55	84.86	83.78	7.81%	7,617,129
Apr 8, 2025	83.88	84.50	77.27	78.71	77.71	-2.72%	6,621,847
Apr 7, 2025	77.99	83.85	75.48	80.91	79.88	0.06%	11,180,957
Apr 4, 2025	88.45	89.60	80.46	80.86	79.83	-12.77%	11,054,341
Apr 3, 2025	95.82	97.41	92.52	92.70	91.52	-7.64%	5,845,681
Apr 2, 2025	98.28	100.57	98.21	100.37	99.10	0.87%	2,150,382
Apr 1, 2025	98.54	99.70	97.63	99.50	98.24	0.28%	2,037,332
Mar 31, 2025	98.15	99.71	97.97	99.22	97.96	0.75%	3,715,329
Mar 28, 2025	98.83	99.12	97.29	98.48	97.23	-0.20%	2,167,807
Mar 27, 2025	101.27	101.27	98.23	98.68	97.43	-2.55%	2,849,653
Mar 26, 2025	103.31	103.61	100.89	101.26	99.98	-1.09%	2,731,725
Mar 25, 2025	102.84	103.64	102.18	102.38	101.08	0.08%	2,672,886
Mar 24, 2025	100.21	102.73	99.77	102.30	101.00	2.98%	3,284,740
Mar 21, 2025	100.12	100.47	98.67	99.34	98.08	-1.30%	9,379,363
Mar 20, 2025	99.61	100.96	99.09	100.65	99.37	0.60%	2,753,487
Mar 19, 2025	98.55	100.89	98.35	100.05	98.78	2.08%	3,153,305
Mar 18, 2025	99.14	99.72	97.68	98.01	96.77	-0.44%	2,728,703
Mar 17, 2025	96.30	99.46	96.18	98.44	97.19	2.08%	2,878,921
Mar 14, 2025	94.44	96.88	93.90	96.43	95.21	3.13%	2,944,403
Mar 13, 2025	93.04	94.72	92.60	93.50	92.31	0.57%	4,146,095
Mar 12, 2025	93.80	94.80	92.78	92.97	91.79	0.38%	3,186,496
Mar 11, 2025	91.71	93.63	91.54	92.62	91.45	1.31%	5,919,813
Mar 10, 2025	89.79	92.59	88.47	91.42	90.26	2.07%	5,935,196
Mar 7, 2025	89.69	90.48	87.36	89.57	88.43	-0.19%	4,077,233
Mar 6, 2025	91.00	91.38	88.57	89.74	88.60	-2.32%	4,589,521
Mar 5, 2025	92.56	93.50	90.41	91.87	90.70	-2.05%	4,906,998
Mar 4, 2025	95.16	95.76	92.64	93.79	92.60	-3.07%	4,216,109
Mar 3, 2025	100.39	101.48	96.00	96.76	95.53	-3.62%	3,557,370