ONEOK, Inc. Common Stock (OKE)

Last Price93.40

Change-2.60 (-2.71%)

NYSE · Last Trade: Nov 2nd, 12:51 PM EST

Quote News Press Releases Chart Historical FAQ About Competitors

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

Date Range:

2026-08-02 - 2026-11-02

Date	Open	High	Low	Close	Volume	Adjusted Close
10/30/2026	96.84	97.65	95.98	97.07	4,047,761	96.00
10/29/2026	96.04	96.59	94.21	95.82	3,226,227	94.76
10/28/2026	94.38	96.19	93.78	94.54	3,425,858	93.50
10/27/2026	96.61	97.45	95.42	96.01	2,522,209	94.95
10/26/2026	95.83	96.65	95.00	96.36	2,186,795	95.30
10/23/2026	94.48	97.15	94.05	95.83	2,560,745	94.77
10/22/2026	93.88	94.38	91.10	93.90	3,580,003	92.86
10/21/2026	93.11	93.91	92.54	93.12	2,362,714	92.09
10/20/2026	93.42	93.42	91.72	92.85	2,176,626	91.83
10/19/2026	93.31	93.75	92.04	92.42	2,302,788	91.40
10/16/2026	91.39	93.56	91.39	93.31	2,931,483	92.28
10/15/2026	92.61	92.61	90.27	90.65	3,210,122	89.65
10/14/2026	94.00	94.08	91.68	91.97	3,747,603	90.96
10/13/2026	92.37	93.68	91.76	93.38	2,504,056	92.35
10/12/2026	90.74	92.08	89.67	92.02	2,376,770	91.01
10/09/2026	90.12	91.11	89.61	89.80	1,787,352	88.81
10/08/2026	89.37	90.92	88.95	90.29	5,022,796	89.29
10/07/2026	89.81	89.81	87.16	88.05	3,116,341	87.08
10/06/2026	88.25	90.05	87.89	89.23	3,433,030	88.25
10/05/2026	88.43	89.43	87.05	88.58	3,698,844	87.60
10/02/2026	86.53	87.98	86.03	87.88	3,586,946	86.91
10/01/2026	84.79	87.36	84.15	87.16	3,282,889	86.20
9/30/2026	87.60	87.78	85.18	85.27	3,736,735	84.33
9/29/2026	87.59	88.10	86.06	86.86	4,427,150	85.90
9/28/2026	89.60	89.63	88.28	88.62	3,309,980	87.64
9/25/2026	90.70	90.72	87.74	88.63	2,944,092	87.65
9/24/2026	91.51	92.16	90.37	91.18	2,702,679	90.17
9/23/2026	90.75	91.90	89.90	90.54	3,038,225	89.54
9/22/2026	91.43	92.81	90.09	90.09	3,342,375	89.10
9/21/2026	92.58	93.11	91.63	91.80	3,255,265	90.79
9/18/2026	92.63	95.01	92.28	93.46	12,082,948	92.43
9/17/2026	92.15	94.05	91.75	93.22	3,504,715	92.19
9/16/2026	93.35	94.43	91.88	92.70	2,981,348	91.68
9/15/2026	96.88	97.66	94.42	94.72	4,158,645	93.68
9/14/2026	97.60	99.04	95.97	96.97	3,716,915	95.90
9/11/2026	96.06	97.19	95.47	96.62	2,810,648	95.56
9/10/2026	96.67	96.67	94.96	95.72	2,344,750	94.66
9/09/2026	98.94	99.30	95.19	95.82	4,236,365	94.76
9/08/2026	96.10	97.83	95.00	97.51	2,964,071	96.44
9/04/2026	94.90	95.59	94.08	95.43	3,420,146	94.38
9/03/2026	96.46	96.90	95.45	95.75	2,394,210	94.69
9/02/2026	95.16	96.72	94.41	96.01	3,563,890	94.95
9/01/2026	97.70	99.84	95.28	95.69	4,360,844	94.64
8/31/2026	96.49	97.48	94.51	96.01	5,216,374	94.95
8/28/2026	95.25	95.88	94.55	94.76	2,605,992	93.72
8/27/2026	94.39	95.41	92.90	94.72	2,556,690	93.68
8/26/2026	91.40	95.03	91.13	94.90	3,350,489	93.85
8/25/2026	91.96	92.94	91.66	91.70	2,982,837	90.69
8/24/2026	93.29	93.95	92.16	93.02	3,117,680	91.99
8/21/2026	95.05	95.34	92.91	93.33	3,109,106	92.30
8/20/2026	97.04	97.55	94.41	94.60	2,741,012	93.56
8/19/2026	97.68	97.90	95.33	96.01	3,226,899	94.95
8/18/2026	96.54	97.90	96.33	97.07	5,335,455	96.00
8/17/2026	95.17	95.48	94.32	95.32	3,815,678	94.27
8/14/2026	93.50	95.05	92.81	94.99	2,479,281	93.94
8/13/2026	91.96	93.45	91.66	92.64	3,476,388	91.62
8/12/2026	90.93	92.49	90.84	92.47	3,418,530	91.45
8/11/2026	90.28	91.86	89.92	91.52	3,344,426	90.51
8/10/2026	87.32	90.37	87.32	90.34	3,091,475	89.34
8/07/2026	86.87	88.22	86.20	86.42	2,740,975	85.47
8/06/2026	88.82	89.01	86.74	87.93	5,208,792	86.96
8/05/2026	87.85	87.96	85.28	87.24	3,984,372	86.28
8/04/2026	87.67	87.73	83.48	87.65	7,156,876	86.68
8/03/2026	88.44	88.80	87.45	88.24	4,526,315	87.27