ONEOK, Inc. Common Stock (OKE)

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

Date Range:

2025-06-03 - 2025-09-03

Date	Open	High	Low	Close	Volume	Adjusted Close
9/02/2025	75.92	76.23	73.63	74.62	4,884,844	74.62
8/29/2025	75.82	76.44	75.64	76.38	2,652,786	76.38
8/28/2025	75.37	76.02	74.71	75.89	2,461,045	75.89
8/27/2025	74.24	75.55	74.13	75.08	2,302,070	75.08
8/26/2025	74.10	74.48	73.41	74.42	7,253,636	74.42
8/25/2025	74.82	75.65	74.38	74.43	2,757,148	74.43
8/22/2025	74.26	75.44	74.21	74.84	2,382,573	74.84
8/21/2025	73.76	74.56	73.50	74.02	3,340,348	74.02
8/20/2025	73.45	74.05	72.98	73.68	2,714,956	73.68
8/19/2025	72.85	73.69	72.18	73.50	2,382,905	73.50
8/18/2025	73.59	73.76	72.75	73.04	2,517,343	73.04
8/15/2025	74.87	75.44	73.85	73.93	3,670,340	73.93
8/14/2025	74.85	75.53	74.07	74.80	3,107,194	74.80
8/13/2025	74.00	75.35	73.71	75.33	3,504,345	75.33
8/12/2025	73.50	74.34	73.02	74.05	3,637,674	74.05
8/11/2025	74.62	75.01	73.51	73.65	3,681,478	73.65
8/08/2025	75.50	76.02	74.42	74.46	3,161,241	74.46
8/07/2025	75.69	76.96	75.39	75.48	3,414,851	75.48
8/06/2025	76.74	77.00	74.87	75.23	4,758,413	75.23
8/05/2025	79.00	79.26	74.23	75.70	9,328,054	75.70
8/04/2025	79.05	79.97	78.83	79.83	3,438,059	79.83
8/01/2025	80.28	80.31	77.75	78.99	3,671,871	78.99
7/31/2025	81.56	83.05	81.30	82.11	4,208,273	81.08
7/30/2025	82.84	83.31	81.70	82.19	3,208,192	81.16
7/29/2025	82.50	83.58	82.15	83.47	3,246,220	82.42
7/28/2025	82.07	82.60	81.46	81.81	2,336,928	80.78
7/25/2025	82.02	82.21	81.29	81.54	3,124,123	80.52
7/24/2025	81.54	82.63	81.33	82.01	3,424,223	80.98
7/23/2025	81.13	81.83	80.74	81.67	2,657,898	80.65
7/22/2025	80.40	81.43	79.92	80.74	3,029,702	79.73
7/21/2025	83.45	83.49	80.24	80.38	3,683,609	79.37
7/18/2025	81.91	83.91	81.64	83.30	4,554,056	82.26
7/17/2025	79.36	81.37	79.10	81.24	3,351,319	80.22
7/16/2025	79.90	80.20	78.95	79.17	3,480,935	78.18
7/15/2025	81.77	81.78	79.74	79.94	2,566,231	78.94
7/14/2025	81.18	81.68	80.72	81.58	2,586,400	80.56
7/11/2025	80.56	81.44	80.44	81.34	2,315,939	80.32
7/10/2025	80.61	81.09	80.07	80.91	2,667,050	79.90
7/09/2025	81.99	82.00	80.75	81.16	3,242,895	80.14
7/08/2025	80.07	81.64	79.69	81.60	4,188,305	80.58
7/07/2025	81.12	81.72	79.17	80.17	3,928,601	79.16
7/03/2025	82.40	82.79	81.77	82.14	1,757,599	81.11
7/02/2025	82.00	82.14	80.38	82.14	3,055,976	81.11
7/01/2025	81.63	81.63	80.05	80.99	3,969,611	79.97
6/30/2025	81.30	81.89	80.78	81.63	2,863,667	80.61
6/27/2025	81.19	82.02	80.67	81.25	3,206,240	80.23
6/26/2025	80.00	81.35	79.70	81.32	3,335,750	80.30
6/25/2025	80.50	80.68	79.36	80.19	3,101,129	79.18
6/24/2025	79.23	80.90	79.09	80.56	3,257,374	79.55
6/23/2025	83.03	83.44	79.24	79.85	4,194,793	78.85
6/20/2025	81.89	82.66	81.62	82.37	7,507,712	81.34
6/18/2025	81.62	82.08	80.51	81.17	3,660,647	80.15
6/17/2025	82.68	83.20	81.17	81.36	3,513,946	80.34
6/16/2025	83.48	84.09	81.26	82.15	5,523,733	81.12
6/13/2025	84.30	85.15	83.60	83.75	5,358,126	82.70
6/12/2025	82.89	83.57	82.47	82.65	4,512,521	81.61
6/11/2025	82.57	83.56	81.89	82.90	4,631,909	81.86
6/10/2025	81.79	82.44	81.26	81.72	3,525,739	80.69
6/09/2025	82.00	82.48	80.69	81.12	4,771,135	80.10
6/06/2025	82.01	82.53	81.31	81.72	3,617,324	80.69
6/05/2025	81.35	81.77	80.29	81.19	5,371,603	80.17
6/04/2025	82.89	83.87	80.26	80.52	6,153,204	79.51
6/03/2025	82.63	83.82	81.67	83.24	3,902,051	82.20