ONEOK Inc. (OKE)
NYSE: OKE
· Real-Time Price · USD
74.79
-0.01 (-0.01%)
At close: Aug 15, 2025, 9:58 AM
OKE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 74.85 | 75.53 | 74.07 | 74.80 | 74.80 | -0.70% | 3,084,281 |
| Aug 13, 2025 | 74.00 | 75.35 | 73.71 | 75.33 | 75.33 | 1.73% | 3,504,500 |
| Aug 12, 2025 | 73.50 | 74.35 | 73.02 | 74.05 | 74.05 | 0.54% | 3,637,781 |
| Aug 11, 2025 | 74.62 | 75.01 | 73.51 | 73.65 | 73.65 | -1.09% | 3,681,488 |
| Aug 8, 2025 | 75.50 | 76.02 | 74.42 | 74.46 | 74.46 | -1.35% | 3,161,200 |
| Aug 7, 2025 | 75.69 | 76.96 | 75.40 | 75.48 | 75.48 | 0.33% | 3,414,858 |
| Aug 6, 2025 | 76.74 | 77.00 | 74.87 | 75.23 | 75.23 | -0.62% | 4,758,457 |
| Aug 5, 2025 | 79.00 | 79.26 | 74.23 | 75.70 | 75.70 | -5.17% | 9,328,100 |
| Aug 4, 2025 | 79.05 | 79.97 | 78.83 | 79.83 | 79.83 | 1.06% | 3,438,818 |
| Aug 1, 2025 | 80.28 | 80.32 | 77.75 | 78.99 | 78.99 | -3.80% | 3,671,867 |
| Jul 31, 2025 | 81.56 | 83.05 | 81.30 | 82.11 | 81.08 | -0.10% | 4,208,500 |
| Jul 30, 2025 | 82.84 | 83.31 | 81.70 | 82.19 | 81.16 | -1.53% | 3,208,300 |
| Jul 29, 2025 | 82.50 | 83.58 | 82.15 | 83.47 | 82.42 | 2.03% | 3,246,338 |
| Jul 28, 2025 | 82.07 | 82.60 | 81.46 | 81.81 | 80.78 | 0.33% | 2,337,714 |
| Jul 25, 2025 | 82.02 | 82.21 | 81.29 | 81.54 | 80.52 | -0.57% | 3,124,122 |
| Jul 24, 2025 | 81.54 | 82.63 | 81.33 | 82.01 | 80.98 | 0.42% | 3,424,225 |
| Jul 23, 2025 | 81.13 | 81.83 | 80.74 | 81.67 | 80.65 | 1.15% | 2,658,300 |
| Jul 22, 2025 | 80.40 | 81.43 | 79.92 | 80.74 | 79.73 | 0.45% | 3,029,716 |
| Jul 21, 2025 | 83.45 | 83.49 | 80.24 | 80.38 | 79.37 | -3.51% | 3,683,674 |
| Jul 18, 2025 | 81.91 | 83.91 | 81.64 | 83.30 | 82.26 | 2.54% | 4,554,053 |