ONEOK, Inc.
OKE · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 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 | +4.54% | 3.09M |
| Aug 7, 2026 | $86.87 | $88.23 | $86.20 | $86.42 | -1.72% | 2.74M |
| Aug 6, 2026 | $88.82 | $89.01 | $86.74 | $87.93 | +0.79% | 5.21M |
| Aug 5, 2026 | $87.85 | $87.96 | $85.28 | $87.24 | -0.47% | 3.98M |
| Aug 4, 2026 | $87.67 | $87.73 | $83.48 | $87.65 | -0.67% | 7.16M |
| Aug 3, 2026 | $88.44 | $88.80 | $87.45 | $88.24 | -2.83% | 4.53M |
| Jul 31, 2026 | $89.30 | $90.94 | $88.74 | $90.81 | +1.95% | 5.14M |
| Jul 30, 2026 | $89.03 | $89.74 | $88.19 | $89.07 | -1.03% | 3.11M |
| Jul 29, 2026 | $90.26 | $91.31 | $89.19 | $90.00 | +1.35% | 3.00M |
| Jul 28, 2026 | $89.52 | $90.18 | $87.64 | $88.80 | -0.74% | 4.00M |
| Jul 27, 2026 | $90.86 | $91.72 | $89.39 | $89.46 | -3.97% | 4.02M |
| Jul 24, 2026 | $93.47 | $95.88 | $93.07 | $93.16 | -0.08% | 4.44M |
| Jul 23, 2026 | $93.00 | $93.54 | $92.42 | $93.23 | +1.61% | 3.12M |
| Jul 22, 2026 | $93.01 | $93.03 | $91.56 | $91.75 | -0.09% | 3.67M |
| Jul 21, 2026 | $93.56 | $93.98 | $91.62 | $91.83 | -1.85% | 3.81M |
| Jul 20, 2026 | $93.57 | $94.94 | $93.31 | $93.56 | +0.04% | 3.29M |
| Jul 17, 2026 | $93.51 | $94.00 | $92.72 | $93.52 | +0.56% | 3.37M |
| Jul 16, 2026 | $91.33 | $93.77 | $90.89 | $93.00 | +2.16% | 3.00M |
| Jul 15, 2026 | $91.80 | $92.34 | $90.20 | $91.03 | -0.95% | 3.19M |
| Jul 14, 2026 | $92.05 | $93.13 | $90.60 | $91.90 | -0.31% | 3.04M |
| Jul 13, 2026 | $91.49 | $93.08 | $91.05 | $92.19 | +2.52% | 3.59M |
| Jul 10, 2026 | $90.31 | $90.50 | $88.33 | $89.92 | +0.47% | 2.42M |
| Jul 9, 2026 | $90.88 | $91.14 | $89.43 | $89.50 | -1.82% | 2.73M |
| Jul 8, 2026 | $91.13 | $92.10 | $89.94 | $91.16 | +0.54% | 3.27M |
| Jul 7, 2026 | $88.48 | $91.39 | $88.45 | $90.67 | +3.71% | 2.65M |
| Jul 6, 2026 | $87.75 | $88.42 | $86.80 | $87.43 | -0.46% | 3.12M |
| Jul 2, 2026 | $86.65 | $88.03 | $86.03 | $87.83 | +2.45% | 3.06M |
| Jul 1, 2026 | $86.53 | $87.11 | $85.45 | $85.73 | -1.39% | 3.18M |
| Jun 30, 2026 | $88.85 | $89.62 | $86.90 | $86.94 | -2.02% | 6.65M |
| Jun 29, 2026 | $89.89 | $90.04 | $88.32 | $88.73 | -0.55% | 3.62M |
| Jun 26, 2026 | $89.64 | $90.49 | $89.01 | $89.22 | -0.34% | 5.99M |
| Jun 25, 2026 | $86.87 | $89.94 | $86.82 | $89.52 | +2.53% | 2.97M |
| Jun 24, 2026 | $87.00 | $87.66 | $86.11 | $87.31 | -0.85% | 3.31M |
| Jun 23, 2026 | $86.36 | $88.19 | $85.65 | $88.06 | +2.05% | 3.94M |
| Jun 22, 2026 | $85.02 | $86.41 | $84.15 | $86.29 | +1.48% | 5.01M |
| Jun 18, 2026 | $84.68 | $85.29 | $83.08 | $85.03 | -0.64% | 9.50M |
| Jun 17, 2026 | $85.96 | $86.54 | $85.18 | $85.58 | — | 3.23M |
