ONEOK, Inc.
OKE · NYSE
OKE · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $94.86 | $95.12 | $92.02 | $92.52 | -4.69% | 3.54M |
| Oct 30, 2026 | $96.84 | $97.65 | $95.98 | $97.07 | +1.30% | 4.05M |
| Oct 29, 2026 | $96.04 | $96.59 | $94.21 | $95.82 | +1.35% | 3.23M |
| Oct 28, 2026 | $94.38 | $96.19 | $93.78 | $94.54 | -1.53% | 3.43M |
| Oct 27, 2026 | $96.61 | $97.45 | $95.42 | $96.01 | -0.36% | 2.52M |
| Oct 26, 2026 | $95.83 | $96.65 | $95.00 | $96.36 | +0.55% | 2.19M |
| Oct 23, 2026 | $94.48 | $97.15 | $94.05 | $95.83 | +2.06% | 2.56M |
| Oct 22, 2026 | $93.88 | $94.38 | $91.10 | $93.90 | +0.84% | 3.58M |
| Oct 21, 2026 | $93.11 | $93.91 | $92.54 | $93.12 | +0.29% | 2.36M |
| Oct 20, 2026 | $93.42 | $93.42 | $91.72 | $92.85 | +0.47% | 2.18M |
| Oct 19, 2026 | $93.31 | $93.76 | $92.04 | $92.42 | -0.95% | 2.30M |
| Oct 16, 2026 | $91.39 | $93.56 | $91.39 | $93.31 | +2.93% | 2.93M |
| Oct 15, 2026 | $92.61 | $92.61 | $90.27 | $90.65 | -1.44% | 3.21M |
| Oct 14, 2026 | $94.00 | $94.08 | $91.68 | $91.97 | -1.51% | 3.75M |
| Oct 13, 2026 | $92.37 | $93.68 | $91.76 | $93.38 | +1.48% | 2.50M |
| Oct 12, 2026 | $90.74 | $92.08 | $89.67 | $92.02 | +2.47% | 2.38M |
| Oct 9, 2026 | $90.12 | $91.11 | $89.62 | $89.80 | -0.54% | 1.79M |
| Oct 8, 2026 | $89.37 | $90.92 | $88.95 | $90.29 | +2.54% | 5.02M |
| Oct 7, 2026 | $89.81 | $89.81 | $87.16 | $88.05 | -1.32% | 3.12M |
| Oct 6, 2026 | $88.25 | $90.05 | $87.90 | $89.23 | +0.73% | 3.43M |
| Oct 5, 2026 | $88.44 | $89.43 | $87.05 | $88.58 | +0.80% | 3.64M |
| Oct 2, 2026 | $86.53 | $87.98 | $86.03 | $87.88 | +0.83% | 3.59M |
| Oct 1, 2026 | $84.79 | $87.36 | $84.15 | $87.16 | +2.22% | 3.27M |
| Sep 30, 2026 | $87.60 | $87.78 | $85.18 | $85.27 | -1.83% | 3.74M |
| Sep 29, 2026 | $87.59 | $88.10 | $86.06 | $86.86 | -1.99% | 4.43M |
| Sep 28, 2026 | $89.60 | $89.63 | $88.28 | $88.62 | -0.01% | 3.31M |
| Sep 25, 2026 | $90.70 | $90.72 | $87.74 | $88.63 | -2.80% | 2.94M |
| Sep 24, 2026 | $91.51 | $92.16 | $90.37 | $91.18 | +0.71% | 2.70M |
| Sep 23, 2026 | $90.75 | $91.90 | $89.90 | $90.54 | +0.50% | 3.04M |
| Sep 22, 2026 | $91.43 | $92.81 | $90.09 | $90.09 | -1.86% | 3.34M |
| Sep 21, 2026 | $92.58 | $93.11 | $91.63 | $91.80 | -1.78% | 3.26M |
| Sep 18, 2026 | $92.63 | $95.01 | $92.28 | $93.46 | +0.26% | 12.08M |
| Sep 17, 2026 | $92.15 | $94.05 | $91.75 | $93.22 | +0.56% | 3.50M |
| Sep 16, 2026 | $93.35 | $94.43 | $91.88 | $92.70 | -2.13% | 2.98M |
| Sep 15, 2026 | $96.88 | $97.66 | $94.42 | $94.72 | -2.32% | 4.16M |
| Sep 14, 2026 | $97.60 | $99.04 | $95.97 | $96.97 | +0.36% | 3.72M |
| Sep 11, 2026 | $96.06 | $97.19 | $95.47 | $96.62 | +0.94% | 2.81M |
| Sep 10, 2026 | $96.67 | $96.67 | $94.96 | $95.72 | -0.10% | 2.34M |
| Sep 9, 2026 | $98.94 | $99.30 | $95.20 | $95.82 | -1.73% | 4.24M |
| Sep 8, 2026 | $96.10 | $97.83 | $95.00 | $97.51 | +2.18% | 2.96M |
| Sep 4, 2026 | $94.90 | $95.59 | $94.08 | $95.43 | -0.33% | 3.42M |
| Sep 3, 2026 | $96.46 | $96.90 | $95.45 | $95.75 | -0.27% | 2.39M |
| Sep 2, 2026 | $95.16 | $96.72 | $94.41 | $96.01 | +0.33% | 3.56M |
| Sep 1, 2026 | $97.70 | $99.85 | $95.28 | $95.69 | -0.33% | 4.36M |
| Aug 31, 2026 | $96.49 | $97.48 | $94.51 | $96.01 | +1.32% | 5.21M |
| Aug 28, 2026 | $95.25 | $95.88 | $94.55 | $94.76 | +0.04% | 2.61M |
| Aug 27, 2026 | $94.39 | $95.41 | $92.90 | $94.72 | -0.19% | 2.56M |
| Aug 26, 2026 | $91.40 | $95.03 | $91.13 | $94.90 | +3.49% | 3.35M |
| Aug 25, 2026 | $91.96 | $92.94 | $91.66 | $91.70 | -1.42% | 2.98M |
| Aug 24, 2026 | $93.29 | $93.95 | $92.16 | $93.02 | -0.33% | 3.12M |
| Aug 21, 2026 | $95.05 | $95.34 | $92.91 | $93.33 | -1.34% | 3.11M |
| Aug 20, 2026 | $97.04 | $97.55 | $94.41 | $94.60 | -1.47% | 2.74M |
| Aug 19, 2026 | $97.68 | $97.90 | $95.33 | $96.01 | -1.09% | 3.23M |
| Aug 18, 2026 | $96.54 | $97.90 | $96.33 | $97.07 | +1.84% | 5.34M |
| Aug 17, 2026 | $95.17 | $95.48 | $94.32 | $95.32 | +0.35% | 3.82M |
| Aug 14, 2026 | $93.50 | $95.05 | $92.82 | $94.99 | +2.54% | 2.48M |
| Aug 13, 2026 | $91.96 | $93.45 | $91.66 | $92.64 | +0.18% | 3.48M |
| Aug 12, 2026 | $90.93 | $92.49 | $90.84 | $92.47 | +1.04% | 3.42M |
| Aug 11, 2026 | $90.28 | $91.86 | $89.93 | $91.52 | +1.31% | 3.34M |
| Aug 10, 2026 | $87.32 | $90.37 | $87.32 | $90.34 | — | 3.09M |
