ONEOK, Inc. Common Stock (OKE)
86.94
-1.79 (-2.02%)
NYSE· Last Trade: Jun 30th, 9:02 PM EDT
Historical Prices For ONEOK, Inc. Common Stock (OKE)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/30/2026 | 88.85 | 89.62 | 86.90 | 86.94 | 6,651,422 | 86.94 |
| 6/29/2026 | 89.89 | 90.04 | 88.32 | 88.73 | 3,620,584 | 88.73 |
| 6/26/2026 | 89.64 | 90.49 | 89.01 | 89.22 | 5,990,689 | 89.22 |
| 6/25/2026 | 86.87 | 89.94 | 86.82 | 89.52 | 2,974,625 | 89.52 |
| 6/24/2026 | 87.00 | 87.66 | 86.11 | 87.31 | 3,307,028 | 87.31 |
| 6/23/2026 | 86.36 | 88.19 | 85.65 | 88.06 | 4,580,400 | 88.06 |
| 6/22/2026 | 85.02 | 86.41 | 84.15 | 86.29 | 5,009,778 | 86.29 |
| 6/18/2026 | 84.68 | 85.29 | 83.08 | 85.03 | 9,496,832 | 85.03 |
| 6/17/2026 | 85.96 | 86.54 | 85.18 | 85.58 | 3,225,123 | 85.58 |
| 6/16/2026 | 86.49 | 87.39 | 85.48 | 86.31 | 3,712,377 | 86.31 |
| 6/15/2026 | 87.42 | 88.98 | 86.14 | 87.45 | 3,945,562 | 87.45 |
| 6/12/2026 | 88.90 | 91.58 | 88.49 | 90.59 | 3,023,036 | 90.59 |
| 6/11/2026 | 91.29 | 92.14 | 89.15 | 89.20 | 3,655,966 | 89.20 |
| 6/10/2026 | 88.44 | 91.54 | 88.36 | 90.57 | 2,955,533 | 90.57 |
| 6/09/2026 | 87.68 | 88.38 | 86.57 | 87.79 | 2,580,383 | 87.79 |
| 6/08/2026 | 88.52 | 89.48 | 87.85 | 88.15 | 2,205,270 | 88.15 |
| 6/05/2026 | 88.83 | 89.65 | 88.04 | 88.25 | 2,631,681 | 88.25 |
| 6/04/2026 | 86.99 | 89.52 | 86.53 | 88.95 | 3,477,922 | 88.95 |
| 6/03/2026 | 86.77 | 88.69 | 86.69 | 86.75 | 3,678,702 | 86.75 |
| 6/02/2026 | 84.95 | 86.84 | 84.95 | 86.72 | 2,276,952 | 86.72 |
| 6/01/2026 | 84.92 | 86.72 | 84.51 | 84.95 | 3,093,462 | 84.95 |
| 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 | 90.36 |
| 4/30/2026 | 88.87 | 92.53 | 88.54 | 92.46 | 5,873,761 | 92.46 |
| 4/29/2026 | 90.90 | 91.27 | 88.33 | 89.32 | 6,306,857 | 89.32 |
| 4/28/2026 | 89.00 | 90.36 | 88.17 | 89.79 | 4,890,462 | 89.79 |
| 4/27/2026 | 87.67 | 88.52 | 87.01 | 87.75 | 5,467,840 | 87.75 |
| 4/24/2026 | 87.20 | 87.80 | 86.50 | 87.50 | 3,192,433 | 87.50 |
| 4/23/2026 | 86.70 | 87.33 | 85.83 | 87.21 | 2,839,536 | 87.21 |
| 4/22/2026 | 85.35 | 86.71 | 85.35 | 86.06 | 4,658,022 | 86.06 |
| 4/21/2026 | 84.41 | 84.91 | 83.35 | 84.69 | 3,592,816 | 84.69 |
| 4/20/2026 | 83.20 | 84.33 | 82.78 | 83.78 | 3,146,707 | 83.78 |
| 4/17/2026 | 82.89 | 83.88 | 81.25 | 83.51 | 5,344,047 | 83.51 |
| 4/16/2026 | 84.29 | 85.55 | 84.00 | 85.21 | 2,554,282 | 85.21 |
| 4/15/2026 | 84.32 | 85.16 | 83.97 | 84.10 | 3,250,779 | 84.10 |
| 4/14/2026 | 84.54 | 84.98 | 82.81 | 84.84 | 3,962,262 | 84.84 |
| 4/13/2026 | 86.88 | 87.14 | 84.59 | 85.33 | 4,269,183 | 85.33 |
| 4/10/2026 | 85.51 | 86.77 | 85.09 | 86.21 | 3,787,943 | 86.21 |
| 4/09/2026 | 86.68 | 88.87 | 86.01 | 86.18 | 4,138,406 | 86.18 |
| 4/08/2026 | 85.45 | 86.97 | 84.10 | 86.77 | 7,951,838 | 86.77 |
| 4/07/2026 | 88.86 | 91.34 | 88.64 | 90.63 | 4,278,650 | 90.63 |
| 4/06/2026 | 87.86 | 88.75 | 87.77 | 88.50 | 2,669,370 | 88.50 |
| 4/02/2026 | 89.45 | 89.96 | 87.67 | 88.30 | 5,134,402 | 88.30 |
| 4/01/2026 | 89.20 | 90.08 | 86.07 | 87.36 | 5,744,301 | 87.36 |