5 DAY PERFORMANCE
+4.83%
1 MONTH PERFORMANCE
+15.20%
3 MONTH PERFORMANCE
+5.11%
6 MONTH PERFORMANCE
-5.97%
YEAR-TO-DATE PERFORMANCE
-23.96%
1 YEAR PERFORMANCE
-30.68%
ONEOK, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $76.00 | $76.34 (0.45%) | $76.85 | $75.91 | 3.26 M | $47.88 B |
| 12/04/2025 | $75.05 | $76.17 (1.49%) | $76.18 | $75.02 | 3.33 M | $47.77 B |
| 12/03/2025 | $73.38 | $74.89 (2.06%) | $75.18 | $73.38 | 4.66 M | $46.97 B |
| 12/02/2025 | $73.54 | $73.10 (-0.6%) | $73.87 | $73.03 | 4.87 M | $45.85 B |
| 12/01/2025 | $72.58 | $73.68 (1.52%) | $74.14 | $72.54 | 4.82 M | $46.21 B |
| 11/28/2025 | $71.64 | $72.82 (1.65%) | $72.92 | $71.58 | 2.23 M | $45.67 B |
| 11/26/2025 | $70.96 | $71.51 (0.78%) | $72.11 | $70.94 | 4.01 M | $44.85 B |
| 11/25/2025 | $69.95 | $70.88 (1.33%) | $71.04 | $69.82 | 3.96 M | $44.46 B |
| 11/24/2025 | $70.50 | $70.23 (-0.38%) | $70.67 | $69.50 | 8.52 M | $44.05 B |
| 11/21/2025 | $70.21 | $70.53 (0.46%) | $71.17 | $69.86 | 4.92 M | $44.24 B |
| 11/20/2025 | $69.80 | $69.72 (-0.11%) | $70.90 | $69.23 | 5.42 M | $43.73 B |
| 11/19/2025 | $68.80 | $69.45 (0.94%) | $69.84 | $68.20 | 3.90 M | $43.56 B |
| 11/18/2025 | $68.73 | $69.43 (1.02%) | $70.46 | $68.60 | 4.40 M | $43.55 B |
| 11/17/2025 | $70.02 | $68.86 (-1.66%) | $70.17 | $68.42 | 5.32 M | $43.19 B |
| 11/14/2025 | $69.74 | $70.49 (1.08%) | $70.88 | $68.90 | 5.54 M | $44.21 B |
| 11/13/2025 | $69.11 | $69.44 (0.48%) | $70.00 | $68.89 | 4.27 M | $43.55 B |
| 11/12/2025 | $69.10 | $68.90 (-0.29%) | $69.78 | $68.54 | 3.88 M | $43.21 B |
| 11/11/2025 | $68.36 | $69.09 (1.07%) | $69.47 | $68.10 | 3.82 M | $43.33 B |
| 11/10/2025 | $68.41 | $67.90 (-0.75%) | $68.85 | $66.93 | 3.27 M | $42.59 B |
| 11/07/2025 | $68.00 | $68.12 (0.18%) | $68.31 | $67.17 | 2.80 M | $42.72 B |
| 11/06/2025 | $67.11 | $67.81 (1.04%) | $68.11 | $67.09 | 4.28 M | $42.53 B |
| 11/05/2025 | $64.32 | $66.27 (3.03%) | $66.85 | $64.14 | 6.06 M | $41.56 B |
| 11/04/2025 | $64.97 | $64.31 (-1.02%) | $65.04 | $64.02 | 4.36 M | $40.34 B |
| 11/03/2025 | $66.00 | $65.36 (-0.97%) | $66.49 | $64.28 | 5.37 M | $40.99 B |
| 10/31/2025 | $66.55 | $67.00 (0.68%) | $67.64 | $65.89 | 6.25 M | $42.02 B |
| 10/30/2025 | $67.17 | $66.72 (-0.67%) | $67.79 | $66.35 | 4.25 M | $41.85 B |
| 10/29/2025 | $69.95 | $67.20 (-3.93%) | $70.41 | $67.03 | 6.52 M | $42.15 B |
| 10/28/2025 | $69.08 | $69.10 (0.03%) | $69.35 | $68.05 | 4.59 M | $43.34 B |
| 10/27/2025 | $68.91 | $69.29 (0.55%) | $69.35 | $68.43 | 3.32 M | $43.46 B |
| 10/24/2025 | $70.16 | $68.61 (-2.21%) | $70.16 | $68.40 | 3.29 M | $43.03 B |
| 10/23/2025 | $71.10 | $69.76 (-1.88%) | $71.18 | $69.25 | 5.13 M | $43.75 B |
| 10/22/2025 | $69.48 | $69.59 (0.16%) | $69.81 | $68.44 | 3.54 M | $43.65 B |
| 10/21/2025 | $68.75 | $68.95 (0.29%) | $69.27 | $68.11 | 3.04 M | $43.25 B |
| 10/20/2025 | $68.41 | $68.53 (0.18%) | $68.94 | $67.86 | 2.60 M | $42.98 B |
| 10/17/2025 | $67.15 | $68.09 (1.4%) | $68.11 | $66.56 | 4.03 M | $42.71 B |
| 10/16/2025 | $69.03 | $67.22 (-2.62%) | $69.10 | $67.09 | 4.27 M | $42.16 B |
| 10/15/2025 | $70.01 | $68.92 (-1.56%) | $70.64 | $68.83 | 2.97 M | $43.23 B |
| 10/14/2025 | $68.65 | $69.58 (1.35%) | $69.95 | $68.25 | 3.15 M | $43.64 B |
| 10/13/2025 | $69.57 | $69.57 (0%) | $70.04 | $69.05 | 2.89 M | $43.63 B |
| 10/10/2025 | $71.00 | $69.09 (-2.69%) | $72.00 | $69.08 | 3.64 M | $43.33 B |
| 10/09/2025 | $72.50 | $71.25 (-1.72%) | $73.26 | $71.08 | 2.89 M | $44.69 B |
| 10/08/2025 | $72.30 | $72.38 (0.11%) | $72.66 | $71.05 | 3.66 M | $45.40 B |
| 10/07/2025 | $72.74 | $72.45 (-0.4%) | $72.91 | $71.66 | 2.93 M | $45.44 B |
| 10/06/2025 | $73.14 | $72.73 (-0.56%) | $73.44 | $72.41 | 3.09 M | $45.62 B |
| 10/03/2025 | $72.53 | $72.89 (0.5%) | $73.42 | $72.31 | 3.14 M | $45.72 B |
| 10/02/2025 | $72.99 | $72.47 (-0.71%) | $73.61 | $72.15 | 3.70 M | $45.45 B |
| 10/01/2025 | $72.65 | $72.98 (0.45%) | $73.09 | $71.82 | 4.86 M | $45.77 B |
| 09/30/2025 | $72.14 | $72.97 (1.15%) | $73.21 | $71.80 | 6.81 M | $45.77 B |
| 09/29/2025 | $74.09 | $73.10 (-1.34%) | $74.13 | $72.00 | 4.41 M | $45.85 B |
| 09/26/2025 | $73.61 | $73.89 (0.38%) | $75.25 | $73.56 | 3.98 M | $46.34 B |
| 09/25/2025 | $73.35 | $73.44 (0.12%) | $74.01 | $73.05 | 3.33 M | $46.06 B |
| 09/24/2025 | $73.04 | $73.67 (0.86%) | $74.36 | $72.81 | 3.42 M | $46.21 B |
| 09/23/2025 | $72.00 | $72.60 (0.83%) | $73.43 | $71.80 | 3.92 M | $45.53 B |
| 09/22/2025 | $71.28 | $71.62 (0.48%) | $72.34 | $70.94 | 3.83 M | $44.92 B |
| 09/19/2025 | $73.68 | $71.55 (-2.89%) | $73.73 | $71.02 | 8.66 M | $44.88 B |
| 09/18/2025 | $73.70 | $73.58 (-0.16%) | $74.34 | $73.30 | 3.30 M | $46.15 B |
| 09/17/2025 | $72.41 | $72.86 (0.62%) | $73.77 | $72.31 | 2.72 M | $45.70 B |
| 09/16/2025 | $73.06 | $72.58 (-0.66%) | $73.31 | $72.31 | 2.65 M | $45.52 B |
| 09/15/2025 | $73.46 | $72.61 (-1.16%) | $73.49 | $72.53 | 2.89 M | $45.54 B |
| 09/12/2025 | $73.78 | $73.05 (-0.99%) | $73.87 | $73.05 | 2.45 M | $45.82 B |
| 09/11/2025 | $72.52 | $73.30 (1.08%) | $73.49 | $72.36 | 2.44 M | $45.97 B |
| 09/10/2025 | $71.84 | $73.35 (2.1%) | $73.37 | $71.73 | 3.40 M | $46.01 B |
| 09/09/2025 | $71.90 | $71.84 (-0.08%) | $72.60 | $71.61 | 3.49 M | $45.06 B |
| 09/08/2025 | $73.19 | $71.36 (-2.5%) | $73.53 | $71.07 | 3.91 M | $44.76 B |
| 09/05/2025 | $74.01 | $72.63 (-1.86%) | $74.14 | $70.63 | 4.96 M | $45.55 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
