5 DAY PERFORMANCE
-2.63%
1 MONTH PERFORMANCE
-14.23%
3 MONTH PERFORMANCE
+6.57%
6 MONTH PERFORMANCE
+25.36%
YEAR-TO-DATE PERFORMANCE
+42.61%
1 YEAR PERFORMANCE
+44.02%
ONEOK, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $97.70 | $100.08 (2.44%) | $100.52 | $97.22 | 7.74 M | $58.53 B |
| 12/19/2024 | $98.63 | $97.66 (-0.98%) | $99.21 | $97.39 | 3.72 M | $57.11 B |
| 12/18/2024 | $101.42 | $97.64 (-3.73%) | $101.51 | $97.59 | 3.85 M | $57.10 B |
| 12/17/2024 | $101.88 | $101.78 (-0.1%) | $102.24 | $100.12 | 3.71 M | $59.52 B |
| 12/16/2024 | $103.96 | $102.85 (-1.07%) | $104.05 | $102.34 | 2.96 M | $60.15 B |
| 12/13/2024 | $104.55 | $104.03 (-0.5%) | $105.00 | $103.52 | 1.80 M | $60.84 B |
| 12/12/2024 | $104.20 | $104.47 (0.26%) | $105.28 | $103.80 | 2.02 M | $61.09 B |
| 12/11/2024 | $105.10 | $104.33 (-0.73%) | $105.88 | $104.15 | 2.68 M | $61.01 B |
| 12/10/2024 | $105.96 | $104.34 (-1.53%) | $105.96 | $104.08 | 2.63 M | $61.02 B |
| 12/09/2024 | $109.44 | $105.12 (-3.95%) | $109.51 | $104.82 | 3.09 M | $61.47 B |
| 12/06/2024 | $110.10 | $109.00 (-1%) | $110.39 | $108.13 | 2.16 M | $63.74 B |
| 12/05/2024 | $109.09 | $110.12 (0.94%) | $110.70 | $108.85 | 2.18 M | $64.40 B |
| 12/04/2024 | $110.29 | $108.74 (-1.41%) | $110.29 | $107.71 | 3.06 M | $63.59 B |
| 12/03/2024 | $110.90 | $110.51 (-0.35%) | $111.55 | $110.02 | 2.52 M | $64.63 B |
| 12/02/2024 | $113.63 | $110.44 (-2.81%) | $113.63 | $109.80 | 3.32 M | $64.59 B |
| 11/29/2024 | $113.26 | $113.60 (0.3%) | $114.27 | $112.92 | 1.70 M | $66.43 B |
| 11/27/2024 | $112.59 | $112.59 (0%) | $113.28 | $111.74 | 2.14 M | $65.84 B |
| 11/26/2024 | $112.45 | $113.45 (0.89%) | $114.14 | $111.90 | 4.95 M | $66.35 B |
| 11/25/2024 | $117.00 | $111.52 (-4.68%) | $117.55 | $108.87 | 10.53 M | $65.22 B |
| 11/22/2024 | $116.75 | $117.05 (0.26%) | $118.07 | $116.60 | 3.66 M | $68.45 B |
| 11/21/2024 | $113.90 | $116.75 (2.5%) | $117.24 | $113.82 | 3.10 M | $68.28 B |
| 11/20/2024 | $113.80 | $113.16 (-0.56%) | $114.33 | $112.28 | 2.51 M | $66.18 B |
| 11/19/2024 | $111.53 | $113.11 (1.42%) | $113.23 | $111.22 | 3.24 M | $66.15 B |
| 11/18/2024 | $110.63 | $112.51 (1.7%) | $112.93 | $110.23 | 3.64 M | $65.80 B |
| 11/15/2024 | $107.77 | $109.81 (1.89%) | $110.05 | $107.55 | 3.50 M | $64.22 B |
| 11/14/2024 | $109.00 | $107.88 (-1.03%) | $109.17 | $107.08 | 2.64 M | $63.09 B |
| 11/13/2024 | $108.45 | $108.17 (-0.26%) | $108.83 | $107.46 | 4.37 M | $63.26 B |
| 11/12/2024 | $108.94 | $107.82 (-1.03%) | $109.21 | $106.72 | 2.93 M | $63.05 B |
| 11/11/2024 | $107.84 | $109.04 (1.11%) | $109.18 | $106.85 | 2.97 M | $63.77 B |
| 11/08/2024 | $104.50 | $107.16 (2.55%) | $107.20 | $104.42 | 3.58 M | $62.67 B |
| 11/07/2024 | $102.18 | $104.14 (1.92%) | $104.50 | $101.67 | 3.44 M | $60.90 B |
| 11/06/2024 | $101.07 | $102.20 (1.12%) | $103.12 | $100.23 | 4.40 M | $59.77 B |
| 11/05/2024 | $96.00 | $98.61 (2.72%) | $98.65 | $95.77 | 3.04 M | $57.67 B |
| 11/04/2024 | $93.68 | $95.64 (2.09%) | $95.79 | $93.53 | 3.01 M | $55.93 B |
| 11/01/2024 | $96.66 | $93.36 (-3.41%) | $96.69 | $92.83 | 3.17 M | $54.60 B |
| 10/31/2024 | $96.93 | $96.88 (-0.05%) | $98.06 | $96.60 | 3.46 M | $56.66 B |
| 10/30/2024 | $95.60 | $96.16 (0.59%) | $97.56 | $95.00 | 3.92 M | $56.23 B |
| 10/29/2024 | $95.88 | $95.55 (-0.34%) | $95.95 | $94.96 | 2.90 M | $55.88 B |
| 10/28/2024 | $95.20 | $96.02 (0.86%) | $96.15 | $95.00 | 2.44 M | $56.15 B |
| 10/25/2024 | $97.86 | $96.66 (-1.23%) | $97.86 | $96.13 | 2.17 M | $56.51 B |
| 10/24/2024 | $97.27 | $97.42 (0.15%) | $97.71 | $96.78 | 1.82 M | $56.95 B |
| 10/23/2024 | $96.99 | $96.76 (-0.24%) | $97.98 | $96.46 | 1.84 M | $56.57 B |
| 10/22/2024 | $97.05 | $97.37 (0.33%) | $97.74 | $96.87 | 1.92 M | $56.92 B |
| 10/21/2024 | $97.75 | $96.82 (-0.95%) | $98.43 | $96.21 | 1.51 M | $56.60 B |
| 10/18/2024 | $96.64 | $97.23 (0.61%) | $97.25 | $95.95 | 2.12 M | $56.84 B |
| 10/17/2024 | $96.00 | $96.44 (0.46%) | $96.94 | $95.94 | 2.20 M | $56.38 B |
| 10/16/2024 | $95.32 | $95.65 (0.35%) | $96.00 | $94.93 | 2.09 M | $55.92 B |
| 10/15/2024 | $95.87 | $94.98 (-0.93%) | $96.25 | $94.53 | 3.08 M | $55.53 B |
| 10/14/2024 | $96.35 | $97.50 (1.19%) | $98.01 | $96.05 | 1.96 M | $57.00 B |
| 10/11/2024 | $94.79 | $96.61 (1.92%) | $96.64 | $94.67 | 4.03 M | $56.48 B |
| 10/10/2024 | $95.05 | $94.69 (-0.38%) | $95.50 | $94.29 | 1.37 M | $55.36 B |
| 10/09/2024 | $93.17 | $94.75 (1.7%) | $94.89 | $92.95 | 1.88 M | $55.39 B |
| 10/08/2024 | $94.57 | $93.60 (-1.03%) | $94.57 | $92.94 | 2.10 M | $54.72 B |
| 10/07/2024 | $95.08 | $94.84 (-0.25%) | $95.59 | $94.57 | 1.60 M | $55.44 B |
| 10/04/2024 | $95.41 | $95.23 (-0.19%) | $95.52 | $94.55 | 1.86 M | $55.67 B |
| 10/03/2024 | $93.62 | $94.71 (1.16%) | $95.12 | $92.97 | 2.76 M | $55.37 B |
| 10/02/2024 | $92.96 | $93.40 (0.47%) | $93.50 | $91.82 | 2.40 M | $54.60 B |
| 10/01/2024 | $90.45 | $92.28 (2.02%) | $92.77 | $90.00 | 2.75 M | $53.95 B |
| 09/30/2024 | $90.42 | $91.13 (0.79%) | $91.22 | $89.40 | 2.49 M | $53.27 B |
| 09/27/2024 | $89.20 | $90.24 (1.17%) | $90.65 | $88.74 | 3.15 M | $52.75 B |
| 09/26/2024 | $92.72 | $89.15 (-3.85%) | $93.57 | $88.83 | 5.76 M | $52.12 B |
| 09/25/2024 | $95.31 | $94.69 (-0.65%) | $95.66 | $94.21 | 2.64 M | $55.36 B |
| 09/24/2024 | $95.88 | $95.23 (-0.68%) | $96.05 | $94.88 | 1.88 M | $55.67 B |
| 09/23/2024 | $94.18 | $95.27 (1.16%) | $95.38 | $94.14 | 2.30 M | $55.69 B |