NYSE : OKE
ONEOK, Inc. — Price history
Energy · Oil & Gas Midstream · United States
Last price 97.07 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 61.20B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
ONEOK, Inc. (OKE) closed at 92.52 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 94.86 | 95.12 | 92.02 | 92.52 | 3,534,918 | -3.63% |
| 2026-10-30 | 96.84 | 97.65 | 95.98 | 97.07 | 4,047,758 | +1.30% |
| 2026-10-29 | 96.04 | 96.59 | 94.21 | 95.82 | 3,226,254 | +1.35% |
| 2026-10-28 | 94.38 | 96.185 | 93.78 | 94.54 | 3,425,543 | -1.53% |
| 2026-10-27 | 96.61 | 97.45 | 95.42 | 96.01 | 2,522,345 | -0.36% |
| 2026-10-26 | 95.83 | 96.65 | 95 | 96.36 | 2,185,939 | +0.55% |
| 2026-10-23 | 94.48 | 97.15 | 94.05 | 95.83 | 2,560,743 | +2.06% |
| 2026-10-22 | 93.88 | 94.38 | 91.1 | 93.9 | 3,580,295 | +0.84% |
| 2026-10-21 | 93.11 | 93.91 | 92.54 | 93.12 | 2,362,750 | +0.29% |
| 2026-10-20 | 93.42 | 93.42 | 91.72 | 92.85 | 2,176,691 | +0.47% |
| 2026-10-19 | 93.31 | 93.755 | 92.04 | 92.42 | 2,302,803 | -0.95% |
| 2026-10-16 | 91.39 | 93.56 | 91.39 | 93.31 | 2,929,310 | +2.93% |
| 2026-10-15 | 92.61 | 92.61 | 90.27 | 90.65 | 3,210,175 | -1.44% |
| 2026-10-14 | 94 | 94.075 | 91.68 | 91.97 | 3,747,688 | -1.51% |
| 2026-10-13 | 92.37 | 93.68 | 91.76 | 93.38 | 2,504,101 | +1.48% |
| 2026-10-12 | 90.74 | 92.08 | 89.67 | 92.02 | 2,376,774 | +2.47% |
| 2026-10-09 | 90.12 | 91.11 | 89.615 | 89.8 | 1,787,351 | -0.54% |
| 2026-10-08 | 89.37 | 90.92 | 88.95 | 90.29 | 5,022,804 | +2.54% |
| 2026-10-07 | 89.81 | 89.81 | 87.16 | 88.05 | 3,116,366 | -1.32% |
| 2026-10-06 | 88.25 | 90.05 | 87.895 | 89.23 | 3,433,157 | +0.73% |
| 2026-10-05 | 88.435 | 89.43 | 87.045 | 88.58 | 3,638,856 | +0.80% |
| 2026-10-02 | 86.53 | 87.98 | 86.03 | 87.88 | 3,586,945 | +0.83% |
| 2026-10-01 | 84.79 | 87.36 | 84.15 | 87.16 | 3,270,993 | +2.22% |
| 2026-09-30 | 87.6 | 87.78 | 85.18 | 85.27 | 3,737,043 | -1.83% |
| 2026-09-29 | 87.59 | 88.1 | 86.06 | 86.86 | 4,427,182 | -1.99% |
| 2026-09-28 | 89.6 | 89.63 | 88.28 | 88.62 | 3,309,985 | -0.01% |
| 2026-09-25 | 90.7 | 90.72 | 87.74 | 88.63 | 2,944,091 | -2.80% |
| 2026-09-24 | 91.51 | 92.159 | 90.37 | 91.18 | 2,702,686 | +0.71% |
| 2026-09-23 | 90.75 | 91.9 | 89.9 | 90.54 | 3,038,227 | +0.50% |
| 2026-09-22 | 91.43 | 92.805 | 90.09 | 90.09 | 3,342,410 | -1.86% |
| 2026-09-21 | 92.58 | 93.11 | 91.63 | 91.8 | 3,255,335 | -1.78% |
| 2026-09-18 | 92.63 | 95.01 | 92.275 | 93.46 | 12,082,947 | +0.26% |
| 2026-09-17 | 92.15 | 94.05 | 91.75 | 93.22 | 3,504,773 | +0.56% |
| 2026-09-16 | 93.35 | 94.43 | 91.88 | 92.7 | 2,981,349 | -2.13% |
| 2026-09-15 | 96.88 | 97.66 | 94.42 | 94.72 | 4,158,649 | -2.32% |
| 2026-09-14 | 97.6 | 99.038 | 95.97 | 96.97 | 3,717,054 | +0.36% |
| 2026-09-11 | 96.06 | 97.185 | 95.465 | 96.62 | 2,810,648 | +0.94% |
| 2026-09-10 | 96.67 | 96.67 | 94.96 | 95.72 | 2,344,790 | -0.10% |
| 2026-09-09 | 98.94 | 99.3 | 95.195 | 95.82 | 4,236,377 | -1.73% |
| 2026-09-08 | 96.1 | 97.83 | 95 | 97.51 | 2,964,114 | +2.18% |
| 2026-09-04 | 94.9 | 95.59 | 94.08 | 95.43 | 3,420,145 | -0.33% |
| 2026-09-03 | 96.46 | 96.9 | 95.45 | 95.75 | 2,394,259 | -0.27% |
| 2026-09-02 | 95.16 | 96.715 | 94.41 | 96.01 | 3,563,936 | +0.33% |
| 2026-09-01 | 97.7 | 99.845 | 95.28 | 95.69 | 4,360,856 | -0.33% |
| 2026-08-31 | 96.49 | 97.48 | 94.51 | 96.01 | 5,214,976 | +1.32% |
| 2026-08-28 | 95.25 | 95.88 | 94.55 | 94.76 | 2,605,991 | +0.04% |
| 2026-08-27 | 94.39 | 95.41 | 92.9 | 94.72 | 2,556,668 | -0.19% |
| 2026-08-26 | 91.4 | 95.03 | 91.134 | 94.9 | 3,350,929 | +3.49% |
| 2026-08-25 | 91.96 | 92.94 | 91.66 | 91.7 | 2,982,843 | -1.42% |
| 2026-08-24 | 93.29 | 93.95 | 92.16 | 93.02 | 3,117,817 | -0.33% |
| 2026-08-21 | 95.05 | 95.34 | 92.91 | 93.33 | 3,109,105 | -1.34% |
| 2026-08-20 | 97.04 | 97.55 | 94.405 | 94.6 | 2,740,964 | -1.47% |
| 2026-08-19 | 97.68 | 97.899 | 95.33 | 96.01 | 3,227,600 | -1.09% |
| 2026-08-18 | 96.54 | 97.9 | 96.33 | 97.07 | 5,335,529 | +1.84% |
| 2026-08-17 | 95.17 | 95.48 | 94.32 | 95.32 | 3,815,786 | +0.35% |
| 2026-08-14 | 93.5 | 95.05 | 92.815 | 94.99 | 2,479,279 | +2.54% |
| 2026-08-13 | 91.96 | 93.45 | 91.66 | 92.64 | 3,476,484 | +0.18% |
| 2026-08-12 | 90.93 | 92.49 | 90.84 | 92.47 | 3,418,562 | +1.04% |
| 2026-08-11 | 90.28 | 91.86 | 89.925 | 91.52 | 3,344,458 | +1.31% |
| 2026-08-10 | 87.32 | 90.37 | 87.32 | 90.34 | 3,091,786 | +4.54% |
| 2026-08-07 | 86.87 | 88.225 | 86.2 | 86.42 | 2,740,974 | -1.72% |
| 2026-08-06 | 88.82 | 89.01 | 86.74 | 87.93 | 5,208,823 | +0.79% |
| 2026-08-05 | 87.85 | 87.96 | 85.28 | 87.24 | 3,984,372 | -0.47% |
| 2026-08-04 | 87.67 | 87.73 | 83.48 | 87.65 | 7,156,891 | -0.67% |
| 2026-08-03 | 88.44 | 88.8 | 87.45 | 88.24 | 4,526,530 | -1.67% |
| 2026-07-31 | 89.3 | 90.936 | 88.743 | 90.81 | 5,142,061 | +1.95% |
| 2026-07-30 | 89.025 | 89.74 | 88.185 | 89.07 | 3,109,988 | -1.03% |
| 2026-07-29 | 90.26 | 91.31 | 89.19 | 90 | 3,002,497 | +1.35% |
| 2026-07-28 | 89.52 | 90.18 | 87.64 | 88.8 | 3,999,606 | -0.74% |
| 2026-07-27 | 90.86 | 91.719 | 89.39 | 89.46 | 4,016,568 | -3.97% |
| 2026-07-24 | 93.47 | 95.88 | 93.07 | 93.16 | 4,436,364 | -0.08% |
| 2026-07-23 | 93 | 93.535 | 92.42 | 93.23 | 3,118,538 | +1.61% |
| 2026-07-22 | 93.01 | 93.03 | 91.56 | 91.75 | 3,672,965 | -0.09% |
| 2026-07-21 | 93.56 | 93.982 | 91.615 | 91.83 | 3,812,793 | -1.85% |
| 2026-07-20 | 93.57 | 94.94 | 93.31 | 93.56 | 3,293,225 | +0.04% |
| 2026-07-17 | 93.51 | 94 | 92.72 | 93.52 | 3,366,552 | +0.56% |
| 2026-07-16 | 91.33 | 93.77 | 90.89 | 93 | 3,002,208 | +2.16% |
| 2026-07-15 | 91.8 | 92.336 | 90.2 | 91.03 | 3,190,353 | -0.95% |
| 2026-07-14 | 92.05 | 93.131 | 90.6 | 91.9 | 3,040,996 | -0.31% |
| 2026-07-13 | 91.49 | 93.075 | 91.05 | 92.19 | 3,589,777 | +2.52% |
| 2026-07-10 | 90.31 | 90.5 | 88.33 | 89.92 | 2,420,543 | +0.47% |
| 2026-07-09 | 90.88 | 91.14 | 89.43 | 89.5 | 2,725,504 | -1.82% |
| 2026-07-08 | 91.13 | 92.1 | 89.941 | 91.16 | 3,273,832 | +0.54% |
| 2026-07-07 | 88.48 | 91.385 | 88.45 | 90.67 | 2,653,369 | +3.71% |
| 2026-07-06 | 87.75 | 88.42 | 86.8 | 87.43 | 3,115,729 | -0.46% |
| 2026-07-02 | 86.65 | 88.03 | 86.03 | 87.83 | 3,061,569 | +2.45% |
| 2026-07-01 | 86.53 | 87.11 | 85.45 | 85.73 | 3,177,474 | -1.39% |
| 2026-06-30 | 88.85 | 89.62 | 86.9 | 86.94 | 6,651,536 | -2.02% |
| 2026-06-29 | 89.89 | 90.04 | 88.32 | 88.73 | 3,621,938 | -0.55% |
| 2026-06-26 | 89.64 | 90.49 | 89.01 | 89.22 | 5,990,687 | -0.34% |
| 2026-06-25 | 86.87 | 89.94 | 86.82 | 89.52 | 2,974,633 | +2.53% |
| 2026-06-24 | 87 | 87.66 | 86.11 | 87.31 | 3,307,028 | -0.85% |
| 2026-06-23 | 86.36 | 88.19 | 85.651 | 88.06 | 3,943,662 | +2.05% |
| 2026-06-22 | 85.02 | 86.41 | 84.15 | 86.29 | 5,010,031 | +1.48% |
| 2026-06-18 | 84.68 | 85.29 | 83.08 | 85.03 | 9,496,831 | -0.64% |
| 2026-06-17 | 85.96 | 86.54 | 85.18 | 85.58 | 3,225,125 | -0.85% |
| 2026-06-16 | 86.49 | 87.39 | 85.485 | 86.31 | 3,712,473 | -1.30% |
| 2026-06-15 | 87.42 | 88.98 | 86.138 | 87.45 | 3,945,644 | -3.47% |
| 2026-06-12 | 88.9 | 91.58 | 88.49 | 90.59 | 3,023,034 | +1.56% |
| 2026-06-11 | 91.29 | 92.14 | 89.15 | 89.2 | 3,656,057 | -1.51% |
| 2026-06-10 | 88.44 | 91.54 | 88.365 | 90.57 | 2,956,081 | +3.17% |
| 2026-06-09 | 87.68 | 88.379 | 86.57 | 87.79 | 2,580,382 | -0.41% |
| 2026-06-08 | 88.52 | 89.48 | 87.85 | 88.15 | 2,205,472 | -0.11% |
| 2026-06-05 | 88.83 | 89.65 | 88.04 | 88.25 | 2,631,679 | -0.79% |
| 2026-06-04 | 86.99 | 89.52 | 86.525 | 88.95 | 3,477,960 | +2.54% |
| 2026-06-03 | 86.77 | 88.69 | 86.69 | 86.75 | 3,678,829 | +0.03% |
| 2026-06-02 | 84.95 | 86.845 | 84.95 | 86.72 | 2,277,177 | +2.08% |
| 2026-06-01 | 84.92 | 86.72 | 84.51 | 84.95 | 3,093,865 | +1.20% |
| 2026-05-29 | 86 | 87 | 83.57 | 83.94 | 8,266,052 | -3.54% |
| 2026-05-28 | 89.25 | 89.51 | 87.01 | 87.02 | 3,681,250 | -1.35% |
| 2026-05-27 | 89.28 | 89.925 | 88.05 | 88.21 | 3,529,925 | -2.47% |
| 2026-05-26 | 93.54 | 93.84 | 90.36 | 90.44 | 4,571,645 | -3.82% |
| 2026-05-22 | 92.81 | 94.42 | 92.405 | 94.03 | 3,099,779 | +1.52% |
| 2026-05-21 | 93.09 | 93.78 | 91.65 | 92.62 | 2,844,017 | +0.51% |
| 2026-05-20 | 95.1 | 96.066 | 91.92 | 92.15 | 4,767,689 | -3.24% |
| 2026-05-19 | 94.21 | 95.65 | 93.413 | 95.24 | 4,539,239 | +1.58% |
| 2026-05-18 | 92.23 | 93.83 | 91.25 | 93.76 | 2,527,742 | +1.56% |
| 2026-05-15 | 92.03 | 92.66 | 91.13 | 92.32 | 3,151,788 | +1.42% |
| 2026-05-14 | 88.81 | 91.12 | 88.725 | 91.03 | 3,990,600 | +2.52% |
| 2026-05-13 | 88.3 | 88.94 | 87.26 | 88.79 | 2,944,932 | +0.41% |