ONEOK, Inc. OKE
NYSE · United States · Industrial Services
$85.27-1.59 (-1.83%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $85.27 | -1.83% | $87.60 | $87.78 | $85.18 | 3.74M |
| 2026-09-29 | $86.86 | -1.99% | $87.59 | $88.10 | $86.06 | 4.43M |
| 2026-09-28 | $88.62 | -0.01% | $89.60 | $89.63 | $88.28 | 3.30M |
| 2026-09-25 | $88.63 | -2.80% | $90.70 | $90.72 | $87.74 | 2.94M |
| 2026-09-24 | $91.18 | +0.71% | $91.51 | $92.16 | $90.37 | 2.70M |
| 2026-09-23 | $90.54 | +0.50% | $90.75 | $91.90 | $89.90 | 3.04M |
| 2026-09-22 | $90.09 | -1.86% | $91.43 | $92.81 | $90.09 | 3.34M |
| 2026-09-21 | $91.80 | -1.78% | $92.58 | $93.11 | $91.63 | 3.26M |
| 2026-09-18 | $93.46 | +0.26% | $92.63 | $95.01 | $92.28 | 12.08M |
| 2026-09-17 | $93.22 | +0.56% | $92.15 | $94.05 | $91.75 | 3.50M |
| 2026-09-16 | $92.70 | -2.13% | $93.35 | $94.43 | $91.88 | 2.98M |
| 2026-09-15 | $94.72 | -2.32% | $96.88 | $97.66 | $94.42 | 4.16M |
| 2026-09-14 | $96.97 | +0.36% | $97.60 | $99.04 | $95.97 | 3.72M |
| 2026-09-11 | $96.62 | +0.94% | $96.06 | $97.19 | $95.47 | 2.81M |
| 2026-09-10 | $95.72 | -0.10% | $96.67 | $96.67 | $94.96 | 2.34M |
| 2026-09-09 | $95.82 | -1.73% | $98.94 | $99.30 | $95.20 | 4.24M |
| 2026-09-08 | $97.51 | +2.18% | $96.10 | $97.83 | $95.00 | 2.96M |
| 2026-09-04 | $95.43 | -0.33% | $94.90 | $95.59 | $94.08 | 3.42M |
| 2026-09-03 | $95.75 | -0.27% | $96.46 | $96.90 | $95.45 | 2.39M |
| 2026-09-02 | $96.01 | +0.33% | $95.16 | $96.72 | $94.41 | 3.56M |
| 2026-09-01 | $95.69 | -0.33% | $97.70 | $99.85 | $95.28 | 4.36M |
| 2026-08-31 | $96.01 | +1.32% | $96.49 | $97.48 | $94.51 | 5.21M |
| 2026-08-28 | $94.76 | +0.04% | $95.25 | $95.88 | $94.55 | 2.61M |
| 2026-08-27 | $94.72 | -0.19% | $94.39 | $95.41 | $92.90 | 2.56M |
| 2026-08-26 | $94.90 | +3.49% | $91.40 | $95.03 | $91.13 | 3.35M |
| 2026-08-25 | $91.70 | -1.42% | $91.96 | $92.94 | $91.66 | 2.98M |
| 2026-08-24 | $93.02 | -0.33% | $93.29 | $93.95 | $92.16 | 3.12M |
| 2026-08-21 | $93.33 | -1.34% | $95.05 | $95.34 | $92.91 | 3.11M |
| 2026-08-20 | $94.60 | -1.47% | $97.04 | $97.55 | $94.41 | 2.74M |
| 2026-08-19 | $96.01 | -1.09% | $97.68 | $97.90 | $95.33 | 3.23M |
| 2026-08-18 | $97.07 | +1.84% | $96.54 | $97.90 | $96.33 | 5.34M |
| 2026-08-17 | $95.32 | +0.35% | $95.17 | $95.48 | $94.32 | 3.82M |
| 2026-08-14 | $94.99 | +2.54% | $93.50 | $95.05 | $92.82 | 2.48M |
| 2026-08-13 | $92.64 | +0.18% | $91.96 | $93.45 | $91.66 | 3.48M |
| 2026-08-12 | $92.47 | +1.04% | $90.93 | $92.49 | $90.84 | 3.42M |
| 2026-08-11 | $91.52 | +1.31% | $90.28 | $91.86 | $89.93 | 3.34M |
| 2026-08-10 | $90.34 | +4.54% | $87.32 | $90.37 | $87.32 | 3.09M |
| 2026-08-07 | $86.42 | -1.72% | $86.87 | $88.23 | $86.20 | 2.74M |
| 2026-08-06 | $87.93 | +0.79% | $88.82 | $89.01 | $86.74 | 5.21M |
| 2026-08-05 | $87.24 | -0.47% | $87.85 | $87.96 | $85.28 | 3.98M |
| 2026-08-04 | $87.65 | -0.67% | $87.67 | $87.73 | $83.48 | 7.16M |
| 2026-08-03 | $88.24 | -2.83% | $88.44 | $88.80 | $87.45 | 4.53M |
| 2026-07-31 | $90.81 | +1.95% | $89.30 | $90.94 | $88.74 | 5.14M |
| 2026-07-30 | $89.07 | -1.03% | $89.03 | $89.74 | $88.19 | 3.11M |
| 2026-07-29 | $90.00 | +1.35% | $90.26 | $91.31 | $89.19 | 3.00M |
| 2026-07-28 | $88.80 | -0.74% | $89.52 | $90.18 | $87.64 | 4.00M |
| 2026-07-27 | $89.46 | -3.97% | $90.86 | $91.72 | $89.39 | 4.02M |
| 2026-07-24 | $93.16 | -0.08% | $93.47 | $95.88 | $93.07 | 4.44M |
| 2026-07-23 | $93.23 | +1.61% | $93.00 | $93.54 | $92.42 | 3.12M |
| 2026-07-22 | $91.75 | -0.09% | $93.01 | $93.03 | $91.56 | 3.67M |
| 2026-07-21 | $91.83 | -1.85% | $93.56 | $93.98 | $91.62 | 3.81M |
| 2026-07-20 | $93.56 | +0.04% | $93.57 | $94.94 | $93.31 | 3.29M |
| 2026-07-17 | $93.52 | +0.56% | $93.51 | $94.00 | $92.72 | 3.37M |
| 2026-07-16 | $93.00 | +2.16% | $91.33 | $93.77 | $90.89 | 3.00M |
| 2026-07-15 | $91.03 | -0.95% | $91.80 | $92.34 | $90.20 | 3.19M |
| 2026-07-14 | $91.90 | -0.31% | $92.05 | $93.13 | $90.60 | 3.04M |
| 2026-07-13 | $92.19 | +2.52% | $91.49 | $93.08 | $91.05 | 3.59M |
| 2026-07-10 | $89.92 | +0.47% | $90.31 | $90.50 | $88.33 | 2.42M |
| 2026-07-09 | $89.50 | -1.82% | $90.88 | $91.14 | $89.43 | 2.73M |
| 2026-07-08 | $91.16 | +0.54% | $91.13 | $92.10 | $89.94 | 3.27M |
| 2026-07-07 | $90.67 | +3.71% | $88.48 | $91.39 | $88.45 | 2.65M |
| 2026-07-06 | $87.43 | -0.46% | $87.75 | $88.42 | $86.80 | 3.12M |
| 2026-07-02 | $87.83 | +2.45% | $86.65 | $88.03 | $86.03 | 3.06M |
| 2026-07-01 | $85.73 | -1.39% | $86.53 | $87.11 | $85.45 | 3.18M |
| 2026-06-30 | $86.94 | -2.02% | $88.85 | $89.62 | $86.90 | 6.65M |
| 2026-06-29 | $88.73 | -0.55% | $89.89 | $90.04 | $88.32 | 3.62M |
| 2026-06-26 | $89.22 | -0.34% | $89.64 | $90.49 | $89.01 | 5.99M |
| 2026-06-25 | $89.52 | +2.53% | $86.87 | $89.94 | $86.82 | 2.97M |
| 2026-06-24 | $87.31 | -0.85% | $87.00 | $87.66 | $86.11 | 3.31M |
| 2026-06-23 | $88.06 | +2.05% | $86.36 | $88.19 | $85.65 | 3.94M |
| 2026-06-22 | $86.29 | +1.48% | $85.02 | $86.41 | $84.15 | 5.01M |
| 2026-06-18 | $85.03 | -0.64% | $84.68 | $85.29 | $83.08 | 9.50M |
| 2026-06-17 | $85.58 | -0.85% | $85.96 | $86.54 | $85.18 | 3.23M |
| 2026-06-16 | $86.31 | -1.30% | $86.49 | $87.39 | $85.49 | 3.71M |
| 2026-06-15 | $87.45 | -3.47% | $87.42 | $88.98 | $86.14 | 3.95M |
| 2026-06-12 | $90.59 | +1.56% | $88.90 | $91.58 | $88.49 | 3.02M |
| 2026-06-11 | $89.20 | -1.51% | $91.29 | $92.14 | $89.15 | 3.66M |
| 2026-06-10 | $90.57 | +3.17% | $88.44 | $91.54 | $88.37 | 2.96M |
| 2026-06-09 | $87.79 | -0.41% | $87.68 | $88.38 | $86.57 | 2.58M |
| 2026-06-08 | $88.15 | -0.11% | $88.52 | $89.48 | $87.85 | 2.21M |
| 2026-06-05 | $88.25 | -0.79% | $88.83 | $89.65 | $88.04 | 2.63M |
| 2026-06-04 | $88.95 | +2.54% | $86.99 | $89.52 | $86.53 | 3.48M |
| 2026-06-03 | $86.75 | +0.03% | $86.77 | $88.69 | $86.69 | 3.68M |
| 2026-06-02 | $86.72 | +2.08% | $84.95 | $86.85 | $84.95 | 2.28M |
| 2026-06-01 | $84.95 | +1.20% | $84.92 | $86.72 | $84.51 | 3.09M |
| 2026-05-29 | $83.94 | -3.54% | $86.00 | $87.00 | $83.57 | 8.26M |
| 2026-05-28 | $87.02 | -1.35% | $89.25 | $89.51 | $87.01 | 3.68M |
| 2026-05-27 | $88.21 | -2.47% | $89.28 | $89.93 | $88.05 | 3.53M |
| 2026-05-26 | $90.44 | -3.82% | $93.54 | $93.84 | $90.36 | 4.57M |
| 2026-05-22 | $94.03 | +1.52% | $92.81 | $94.42 | $92.41 | 3.10M |