ONEOK Inc. (OKE)
99.38
0.16 (0.16%)
At close: Apr 01, 2025, 3:59 PM
99.56
0.18%
After-hours: Apr 01, 2025, 08:00 PM EDT
ONEOK Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 98.15 | 99.71 | 97.97 | 99.22 | 0.74 | 0.75% | 3,712,468 |
| Mar 28, 2025 | 98.83 | 99.12 | 97.29 | 98.48 | -0.20 | -0.20% | 2,167,807 |
| Mar 27, 2025 | 101.27 | 101.27 | 98.23 | 98.68 | -2.58 | -2.55% | 2,849,653 |
| Mar 26, 2025 | 103.31 | 103.61 | 100.89 | 101.26 | -1.12 | -1.09% | 2,731,725 |
| Mar 25, 2025 | 102.84 | 103.64 | 102.18 | 102.38 | 0.08 | 0.08% | 2,672,886 |
| Mar 24, 2025 | 100.21 | 102.73 | 99.77 | 102.30 | 2.96 | 2.98% | 3,284,740 |
| Mar 21, 2025 | 100.12 | 100.47 | 98.67 | 99.34 | -1.31 | -1.30% | 9,379,363 |
| Mar 20, 2025 | 99.61 | 100.96 | 99.09 | 100.65 | 0.60 | 0.60% | 2,753,487 |
| Mar 19, 2025 | 98.55 | 100.89 | 98.35 | 100.05 | 2.04 | 2.08% | 3,153,305 |
| Mar 18, 2025 | 99.14 | 99.72 | 97.68 | 98.01 | -0.43 | -0.44% | 2,728,703 |
| Mar 17, 2025 | 96.30 | 99.46 | 96.18 | 98.44 | 2.01 | 2.08% | 2,878,921 |
| Mar 14, 2025 | 94.44 | 96.88 | 93.90 | 96.43 | 2.93 | 3.13% | 2,944,403 |
| Mar 13, 2025 | 93.04 | 94.72 | 92.60 | 93.50 | 0.53 | 0.57% | 4,146,100 |
| Mar 12, 2025 | 93.80 | 94.80 | 92.78 | 92.97 | 0.35 | 0.38% | 3,186,500 |
| Mar 11, 2025 | 91.71 | 93.63 | 91.54 | 92.62 | 1.20 | 1.31% | 5,919,813 |
| Mar 10, 2025 | 89.79 | 92.59 | 88.47 | 91.42 | 1.85 | 2.07% | 5,995,400 |
| Mar 7, 2025 | 89.69 | 90.48 | 87.36 | 89.57 | -0.17 | -0.19% | 4,077,233 |
| Mar 6, 2025 | 91.00 | 91.38 | 88.57 | 89.74 | -2.13 | -2.32% | 4,589,521 |
| Mar 5, 2025 | 92.56 | 93.50 | 90.41 | 91.87 | -1.92 | -2.05% | 4,906,998 |
| Mar 4, 2025 | 95.16 | 95.76 | 92.64 | 93.79 | -2.97 | -3.07% | 4,216,109 |
| Mar 3, 2025 | 100.39 | 101.48 | 96.00 | 96.76 | -3.63 | -3.62% | 3,557,370 |
| Feb 28, 2025 | 97.05 | 100.44 | 96.97 | 100.39 | 3.75 | 3.88% | 7,100,913 |
| Feb 27, 2025 | 95.98 | 97.69 | 95.15 | 96.64 | 0.88 | 0.92% | 3,178,204 |
| Feb 26, 2025 | 95.21 | 96.32 | 94.40 | 95.76 | -0.01 | -0.01% | 3,242,338 |
| Feb 25, 2025 | 98.16 | 98.88 | 92.36 | 95.77 | -2.35 | -2.40% | 7,094,449 |
| Feb 24, 2025 | 98.71 | 99.93 | 97.30 | 98.12 | 0.02 | 0.02% | 4,545,200 |
| Feb 21, 2025 | 97.96 | 99.46 | 97.32 | 98.10 | -0.53 | -0.54% | 4,112,842 |
| Feb 20, 2025 | 98.81 | 98.89 | 96.60 | 98.63 | -0.57 | -0.57% | 2,986,228 |
| Feb 19, 2025 | 98.51 | 100.01 | 98.27 | 99.20 | 0.56 | 0.57% | 2,729,820 |
| Feb 18, 2025 | 97.99 | 99.25 | 97.04 | 98.64 | 0.79 | 0.81% | 3,457,622 |
| Feb 14, 2025 | 99.10 | 99.69 | 97.81 | 97.85 | -1.12 | -1.13% | 2,814,000 |
| Feb 13, 2025 | 97.49 | 99.20 | 97.09 | 98.97 | 1.35 | 1.38% | 4,336,616 |
| Feb 12, 2025 | 97.46 | 100.05 | 97.27 | 97.62 | -1.31 | -1.32% | 3,754,364 |
| Feb 11, 2025 | 98.41 | 99.79 | 97.44 | 98.93 | 0.24 | 0.24% | 3,359,342 |
| Feb 10, 2025 | 97.25 | 100.05 | 96.87 | 98.69 | 2.88 | 3.01% | 5,104,067 |
| Feb 7, 2025 | 95.75 | 96.35 | 94.77 | 95.81 | -0.01 | -0.01% | 3,746,783 |
| Feb 6, 2025 | 97.97 | 98.26 | 95.11 | 95.82 | -2.09 | -2.13% | 3,963,311 |
| Feb 5, 2025 | 97.77 | 98.60 | 97.04 | 97.91 | 0.89 | 0.92% | 3,666,364 |
| Feb 4, 2025 | 99.00 | 99.25 | 96.73 | 97.02 | -0.61 | -0.62% | 4,225,900 |
| Feb 3, 2025 | 95.21 | 98.15 | 94.57 | 97.63 | 0.46 | 0.47% | 4,699,714 |
| Jan 31, 2025 | 99.95 | 101.45 | 96.82 | 97.17 | -2.70 | -2.70% | 5,956,594 |
| Jan 30, 2025 | 101.35 | 101.58 | 99.61 | 99.87 | -0.51 | -0.51% | 15,943,500 |
| Jan 29, 2025 | 100.67 | 102.25 | 99.53 | 100.38 | -0.22 | -0.22% | 5,078,033 |
| Jan 28, 2025 | 100.99 | 101.36 | 99.52 | 100.60 | 0.15 | 0.15% | 4,488,800 |
| Jan 27, 2025 | 102.95 | 103.18 | 99.53 | 100.45 | -4.08 | -3.90% | 5,436,634 |
| Jan 24, 2025 | 104.75 | 105.86 | 104.13 | 104.53 | -0.36 | -0.34% | 3,080,451 |
| Jan 23, 2025 | 107.17 | 107.50 | 103.78 | 104.89 | -1.41 | -1.33% | 3,095,900 |
| Jan 22, 2025 | 110.61 | 110.62 | 105.98 | 106.30 | -3.55 | -3.23% | 3,191,942 |
| Jan 21, 2025 | 108.80 | 111.02 | 108.80 | 109.85 | 0.89 | 0.82% | 3,287,303 |
| Jan 17, 2025 | 108.57 | 110.03 | 107.70 | 108.96 | 0.30 | 0.28% | 3,233,900 |