ONEOK Inc. (OKE)
NYSE: OKE
· Real-Time Price · USD
73.34
1.50 (2.09%)
At close: Sep 10, 2025, 3:59 PM
73.60
0.35%
Pre-market: Sep 11, 2025, 08:03 AM EDT
OKE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 71.84 | 73.37 | 71.73 | 73.35 | 73.35 | 2.10% | 3,384,563 |
| Sep 9, 2025 | 71.90 | 72.60 | 71.61 | 71.84 | 71.84 | 0.67% | 3,491,002 |
| Sep 8, 2025 | 73.19 | 73.53 | 71.07 | 71.36 | 71.36 | -1.75% | 3,914,102 |
| Sep 5, 2025 | 74.01 | 74.14 | 70.63 | 72.63 | 72.63 | -2.35% | 4,956,311 |
| Sep 4, 2025 | 74.05 | 74.52 | 73.58 | 74.38 | 74.38 | 0.69% | 2,506,233 |
| Sep 3, 2025 | 74.27 | 74.53 | 73.60 | 73.87 | 73.87 | -1.01% | 3,395,016 |
| Sep 2, 2025 | 75.92 | 76.23 | 73.63 | 74.62 | 74.62 | -2.30% | 4,885,000 |
| Aug 29, 2025 | 75.83 | 76.44 | 75.64 | 76.38 | 76.38 | 0.65% | 2,652,785 |
| Aug 28, 2025 | 75.37 | 76.02 | 74.71 | 75.89 | 75.89 | 1.08% | 2,461,198 |
| Aug 27, 2025 | 74.24 | 75.55 | 74.13 | 75.08 | 75.08 | 0.89% | 2,302,327 |
| Aug 26, 2025 | 74.10 | 74.48 | 73.41 | 74.42 | 74.42 | -0.01% | 7,253,926 |
| Aug 25, 2025 | 74.82 | 75.65 | 74.38 | 74.43 | 74.43 | -0.55% | 2,757,173 |
| Aug 22, 2025 | 74.26 | 75.44 | 74.21 | 74.84 | 74.84 | 1.11% | 2,382,572 |
| Aug 21, 2025 | 73.76 | 74.56 | 73.50 | 74.02 | 74.02 | 0.46% | 3,340,390 |
| Aug 20, 2025 | 73.45 | 74.05 | 72.98 | 73.68 | 73.68 | 0.24% | 2,714,988 |
| Aug 19, 2025 | 72.85 | 73.69 | 72.18 | 73.50 | 73.50 | 0.63% | 2,382,933 |
| Aug 18, 2025 | 73.59 | 73.76 | 72.75 | 73.04 | 73.04 | -1.20% | 2,517,508 |
| Aug 15, 2025 | 74.87 | 75.44 | 73.85 | 73.93 | 73.93 | -1.16% | 3,670,338 |
| Aug 14, 2025 | 74.85 | 75.53 | 74.07 | 74.80 | 74.80 | -0.70% | 3,107,208 |
| Aug 13, 2025 | 74.00 | 75.35 | 73.71 | 75.33 | 75.33 | 1.73% | 3,504,500 |