-
5 DAY PERFORMANCE
+0.70% -
1 MONTH PERFORMANCE
+13.61% -
3 MONTH PERFORMANCE
+24.08% -
6 MONTH PERFORMANCE
+32.23% -
YEAR-TO-DATE PERFORMANCE
+53.67% -
1 YEAR PERFORMANCE
+63.20%
ONEOK, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/14/2024 | $109.00 | $107.88 (-1.03%) | $109.17 | $107.08 | 2.62 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 |
| 09/20/2024 | $93.24 | $93.97 (0.78%) | $94.52 | $93.05 | 6.02 M | $54.93 B |
| 09/19/2024 | $95.18 | $93.77 (-1.48%) | $95.28 | $93.28 | 2.12 M | $54.82 B |
| 09/18/2024 | $94.70 | $93.90 (-0.84%) | $95.26 | $93.85 | 1.82 M | $54.89 B |
| 09/17/2024 | $93.70 | $94.66 (1.02%) | $94.95 | $93.37 | 2.46 M | $55.34 B |
| 09/16/2024 | $92.86 | $93.68 (0.88%) | $93.88 | $92.36 | 2.29 M | $54.77 B |
| 09/13/2024 | $90.75 | $91.37 (0.68%) | $91.39 | $90.26 | 1.85 M | $53.41 B |
| 09/12/2024 | $90.51 | $90.50 (-0.01%) | $90.74 | $90.06 | 2.33 M | $52.91 B |
| 09/11/2024 | $91.44 | $90.24 (-1.31%) | $91.55 | $89.00 | 3.43 M | $52.75 B |
| 09/10/2024 | $92.07 | $91.72 (-0.38%) | $92.89 | $90.39 | 3.44 M | $53.62 B |
| 09/09/2024 | $91.56 | $92.04 (0.52%) | $92.77 | $90.90 | 2.83 M | $53.81 B |
| 09/06/2024 | $91.89 | $91.06 (-0.9%) | $92.42 | $90.53 | 3.21 M | $53.23 B |
| 09/05/2024 | $91.92 | $91.81 (-0.12%) | $92.40 | $91.23 | 2.73 M | $53.67 B |
| 09/04/2024 | $92.74 | $91.32 (-1.53%) | $93.00 | $90.82 | 3.16 M | $53.39 B |
| 09/03/2024 | $91.81 | $92.24 (0.47%) | $92.84 | $91.00 | 3.68 M | $53.92 B |
| 08/30/2024 | $89.93 | $92.36 (2.7%) | $92.61 | $89.78 | 4.92 M | $53.99 B |
| 08/29/2024 | $88.41 | $90.15 (1.97%) | $90.66 | $88.20 | 4.18 M | $52.70 B |
| 08/28/2024 | $88.17 | $88.21 (0.05%) | $88.77 | $87.74 | 1.67 M | $51.57 B |
| 08/27/2024 | $88.42 | $88.44 (0.02%) | $88.78 | $88.11 | 1.35 M | $51.70 B |
| 08/26/2024 | $88.77 | $88.60 (-0.19%) | $89.28 | $88.35 | 1.50 M | $51.80 B |
| 08/23/2024 | $88.00 | $88.07 (0.08%) | $88.19 | $87.34 | 1.56 M | $51.49 B |
| 08/22/2024 | $87.08 | $87.50 (0.48%) | $87.88 | $87.08 | 1.69 M | $51.15 B |
| 08/21/2024 | $87.13 | $87.03 (-0.11%) | $87.46 | $86.68 | 1.81 M | $50.88 B |
| 08/20/2024 | $88.17 | $86.59 (-1.79%) | $88.36 | $86.20 | 2.22 M | $50.62 B |
| 08/19/2024 | $87.50 | $88.40 (1.03%) | $88.68 | $87.40 | 2.07 M | $51.68 B |
| 08/16/2024 | $86.67 | $87.46 (0.91%) | $87.74 | $86.50 | 5.61 M | $51.13 B |
| 08/15/2024 | $87.00 | $86.97 (-0.03%) | $87.14 | $86.03 | 2.56 M | $50.84 B |