ONEOK, Inc. Common Stock (OKE)
83.94
-3.08 (-3.54%)
NYSE· Last Trade: Jun 1st, 12:38 AM EDT
Historical Prices For ONEOK, Inc. Common Stock (OKE)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/29/2026 | 86.00 | 87.00 | 83.57 | 83.94 | 8,266,054 | 83.94 |
| 5/28/2026 | 89.25 | 89.51 | 87.01 | 87.02 | 3,681,131 | 87.02 |
| 5/27/2026 | 89.28 | 89.92 | 88.05 | 88.21 | 3,529,910 | 88.21 |
| 5/26/2026 | 93.54 | 93.84 | 90.36 | 90.44 | 4,571,488 | 90.44 |
| 5/22/2026 | 92.81 | 94.42 | 92.41 | 94.03 | 3,099,780 | 94.03 |
| 5/21/2026 | 93.09 | 93.78 | 91.65 | 92.62 | 2,843,984 | 92.62 |
| 5/20/2026 | 95.10 | 96.07 | 91.92 | 92.15 | 4,767,656 | 92.15 |
| 5/19/2026 | 94.21 | 95.65 | 93.41 | 95.24 | 4,540,008 | 95.24 |
| 5/18/2026 | 92.23 | 93.83 | 91.25 | 93.76 | 2,527,397 | 93.76 |
| 5/15/2026 | 92.03 | 92.66 | 91.13 | 92.32 | 3,151,789 | 92.32 |
| 5/14/2026 | 88.81 | 91.12 | 88.72 | 91.03 | 3,990,236 | 91.03 |
| 5/13/2026 | 88.30 | 88.94 | 87.26 | 88.79 | 2,944,836 | 88.79 |
| 5/12/2026 | 88.48 | 88.93 | 87.89 | 88.43 | 3,594,347 | 88.43 |
| 5/11/2026 | 85.64 | 87.92 | 85.33 | 87.79 | 5,718,229 | 87.79 |
| 5/08/2026 | 85.72 | 86.20 | 84.49 | 85.16 | 4,063,747 | 85.16 |
| 5/07/2026 | 84.40 | 86.08 | 83.66 | 85.87 | 5,861,090 | 85.87 |
| 5/06/2026 | 86.87 | 87.74 | 84.78 | 85.60 | 5,451,628 | 85.60 |
| 5/05/2026 | 90.17 | 90.94 | 89.44 | 90.02 | 3,240,135 | 90.02 |
| 5/04/2026 | 89.48 | 91.16 | 88.50 | 90.63 | 2,949,842 | 90.63 |
| 5/01/2026 | 92.25 | 92.43 | 89.88 | 90.36 | 3,583,080 | 89.29 |
| 4/30/2026 | 88.87 | 92.53 | 88.54 | 92.46 | 5,873,761 | 91.37 |
| 4/29/2026 | 90.90 | 91.27 | 88.33 | 89.32 | 6,306,857 | 88.26 |
| 4/28/2026 | 89.00 | 90.36 | 88.17 | 89.79 | 4,890,462 | 88.73 |
| 4/27/2026 | 87.67 | 88.52 | 87.01 | 87.75 | 5,467,840 | 86.71 |
| 4/24/2026 | 87.20 | 87.80 | 86.50 | 87.50 | 3,192,433 | 86.46 |
| 4/23/2026 | 86.70 | 87.33 | 85.83 | 87.21 | 2,839,536 | 86.18 |
| 4/22/2026 | 85.35 | 86.71 | 85.35 | 86.06 | 4,658,022 | 85.04 |
| 4/21/2026 | 84.41 | 84.91 | 83.35 | 84.69 | 3,592,816 | 83.69 |
| 4/20/2026 | 83.20 | 84.33 | 82.78 | 83.78 | 3,146,707 | 82.79 |
| 4/17/2026 | 82.89 | 83.88 | 81.25 | 83.51 | 5,344,047 | 82.52 |
| 4/16/2026 | 84.29 | 85.55 | 84.00 | 85.21 | 2,554,282 | 84.20 |
| 4/15/2026 | 84.32 | 85.16 | 83.97 | 84.10 | 3,250,779 | 83.10 |
| 4/14/2026 | 84.54 | 84.98 | 82.81 | 84.84 | 3,962,262 | 83.84 |
| 4/13/2026 | 86.88 | 87.14 | 84.59 | 85.33 | 4,269,183 | 84.32 |
| 4/10/2026 | 85.51 | 86.77 | 85.09 | 86.21 | 3,787,943 | 85.19 |
| 4/09/2026 | 86.68 | 88.87 | 86.01 | 86.18 | 4,138,406 | 85.16 |
| 4/08/2026 | 85.45 | 86.97 | 84.10 | 86.77 | 7,951,838 | 85.74 |
| 4/07/2026 | 88.86 | 91.34 | 88.64 | 90.63 | 4,278,650 | 89.56 |
| 4/06/2026 | 87.86 | 88.75 | 87.77 | 88.50 | 2,669,370 | 87.45 |
| 4/02/2026 | 89.45 | 89.96 | 87.67 | 88.30 | 5,134,402 | 87.25 |
| 4/01/2026 | 89.20 | 90.08 | 86.07 | 87.36 | 5,744,301 | 86.33 |
| 3/31/2026 | 93.60 | 93.77 | 88.78 | 90.39 | 8,703,694 | 89.32 |
| 3/30/2026 | 94.58 | 95.20 | 92.50 | 92.96 | 4,972,769 | 91.86 |
| 3/27/2026 | 93.60 | 95.30 | 93.28 | 93.96 | 4,820,830 | 92.85 |
| 3/26/2026 | 91.85 | 94.29 | 91.80 | 93.57 | 3,908,029 | 92.46 |
| 3/25/2026 | 90.14 | 92.89 | 89.88 | 92.12 | 4,923,529 | 91.03 |
| 3/24/2026 | 90.44 | 92.02 | 90.29 | 90.94 | 4,071,399 | 89.86 |
| 3/23/2026 | 87.27 | 90.31 | 87.05 | 89.92 | 6,466,571 | 88.86 |
| 3/20/2026 | 89.47 | 92.14 | 89.10 | 89.21 | 19,367,370 | 88.15 |
| 3/19/2026 | 86.78 | 89.29 | 86.58 | 88.39 | 4,900,430 | 87.34 |
| 3/18/2026 | 86.60 | 86.60 | 84.89 | 86.19 | 4,432,444 | 85.17 |
| 3/17/2026 | 86.45 | 87.39 | 86.28 | 86.56 | 3,275,873 | 85.53 |
| 3/16/2026 | 85.57 | 85.88 | 84.66 | 85.32 | 3,368,571 | 84.31 |
| 3/13/2026 | 85.00 | 85.93 | 84.50 | 85.36 | 3,426,715 | 84.35 |
| 3/12/2026 | 85.95 | 87.33 | 84.93 | 84.93 | 4,135,497 | 83.92 |
| 3/11/2026 | 85.51 | 85.93 | 84.63 | 85.76 | 3,153,786 | 84.74 |
| 3/10/2026 | 85.76 | 86.53 | 84.24 | 84.68 | 4,755,232 | 83.68 |
| 3/09/2026 | 86.88 | 87.70 | 85.30 | 85.96 | 6,132,740 | 84.94 |
| 3/06/2026 | 86.30 | 87.05 | 84.74 | 86.93 | 5,570,972 | 85.90 |
| 3/05/2026 | 84.56 | 86.82 | 84.31 | 85.60 | 5,703,187 | 84.59 |
| 3/04/2026 | 84.28 | 85.13 | 83.72 | 84.76 | 3,950,339 | 83.76 |
| 3/03/2026 | 86.42 | 87.13 | 84.28 | 84.78 | 4,375,834 | 83.78 |
| 3/02/2026 | 84.49 | 86.69 | 82.78 | 86.12 | 6,141,258 | 85.10 |