5 DAY PERFORMANCE
+2.04%
1 MONTH PERFORMANCE
+0.10%
3 MONTH PERFORMANCE
-1.26%
6 MONTH PERFORMANCE
+7.59%
YEAR-TO-DATE PERFORMANCE
+0.09%
1 YEAR PERFORMANCE
+25.61%
ONEOK, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/02/2025 | $98.28 | $100.31 (2.07%) | $100.57 | $98.21 | 850,194 | |
| 04/01/2025 | $98.54 | $99.50 (0.97%) | $99.70 | $97.63 | 2.01 M | $58.19 B |
| 03/31/2025 | $98.15 | $99.22 (1.09%) | $99.71 | $97.97 | 3.72 M | $58.02 B |
| 03/28/2025 | $98.83 | $98.48 (-0.35%) | $99.12 | $97.29 | 2.17 M | $57.59 B |
| 03/27/2025 | $101.27 | $98.68 (-2.56%) | $101.27 | $98.23 | 2.85 M | $57.71 B |
| 03/26/2025 | $103.31 | $101.26 (-1.98%) | $103.61 | $100.89 | 2.73 M | $59.22 B |
| 03/25/2025 | $102.84 | $102.38 (-0.45%) | $103.64 | $102.18 | 2.67 M | $59.87 B |
| 03/24/2025 | $100.21 | $102.30 (2.09%) | $102.73 | $99.77 | 3.28 M | $59.83 B |
| 03/21/2025 | $100.12 | $99.34 (-0.78%) | $100.47 | $98.67 | 9.38 M | $58.09 B |
| 03/20/2025 | $99.61 | $100.65 (1.04%) | $100.96 | $99.09 | 2.75 M | $58.86 B |
| 03/19/2025 | $98.55 | $100.05 (1.52%) | $100.89 | $98.35 | 3.15 M | $58.51 B |
| 03/18/2025 | $99.14 | $98.01 (-1.14%) | $99.72 | $97.68 | 2.73 M | $57.32 B |
| 03/17/2025 | $96.30 | $98.44 (2.22%) | $99.46 | $96.18 | 2.88 M | $57.57 B |
| 03/14/2025 | $94.44 | $96.43 (2.11%) | $96.88 | $93.90 | 2.94 M | $56.39 B |
| 03/13/2025 | $93.04 | $93.50 (0.49%) | $94.72 | $92.60 | 4.15 M | $54.68 B |
| 03/12/2025 | $93.80 | $92.97 (-0.88%) | $94.80 | $92.78 | 3.19 M | $54.37 B |
| 03/11/2025 | $91.71 | $92.62 (0.99%) | $93.63 | $91.54 | 5.92 M | $54.16 B |
| 03/10/2025 | $89.79 | $91.42 (1.82%) | $92.59 | $88.47 | 6.00 M | $53.46 B |
| 03/07/2025 | $89.69 | $89.57 (-0.13%) | $90.48 | $87.36 | 4.08 M | $52.38 B |
| 03/06/2025 | $91.00 | $89.74 (-1.38%) | $91.38 | $88.57 | 4.59 M | $52.48 B |
| 03/05/2025 | $92.56 | $91.87 (-0.75%) | $93.50 | $90.41 | 4.91 M | $53.73 B |
| 03/04/2025 | $95.16 | $93.79 (-1.44%) | $95.76 | $92.64 | 4.22 M | $54.85 B |
| 03/03/2025 | $100.39 | $96.76 (-3.62%) | $101.48 | $96.00 | 3.56 M | $56.59 B |
| 02/28/2025 | $97.05 | $100.39 (3.44%) | $100.44 | $96.97 | 7.10 M | $58.71 B |
| 02/27/2025 | $95.98 | $96.64 (0.69%) | $97.69 | $95.15 | 3.18 M | $56.52 B |
| 02/26/2025 | $95.21 | $95.76 (0.58%) | $96.32 | $94.40 | 3.24 M | $56.00 B |
| 02/25/2025 | $98.16 | $95.77 (-2.43%) | $98.88 | $92.36 | 7.09 M | $56.01 B |
| 02/24/2025 | $98.71 | $98.12 (-0.6%) | $99.93 | $97.30 | 4.55 M | $57.38 B |
| 02/21/2025 | $97.96 | $98.10 (0.14%) | $99.46 | $97.32 | 4.11 M | $57.37 B |
| 02/20/2025 | $98.81 | $98.63 (-0.18%) | $98.89 | $96.60 | 2.99 M | $57.68 B |
| 02/19/2025 | $98.51 | $99.20 (0.7%) | $100.01 | $98.27 | 2.73 M | $58.01 B |
| 02/18/2025 | $97.99 | $98.64 (0.66%) | $99.25 | $97.04 | 3.46 M | $57.68 B |
| 02/14/2025 | $99.10 | $97.85 (-1.26%) | $99.69 | $97.81 | 2.81 M | $57.22 B |
| 02/13/2025 | $97.49 | $98.97 (1.52%) | $99.20 | $97.09 | 4.34 M | $57.88 B |
| 02/12/2025 | $97.46 | $97.62 (0.16%) | $100.05 | $97.27 | 3.75 M | $57.09 B |
| 02/11/2025 | $98.41 | $98.93 (0.53%) | $99.79 | $97.44 | 3.36 M | $57.85 B |
| 02/10/2025 | $97.25 | $98.69 (1.48%) | $100.05 | $96.87 | 5.10 M | $57.71 B |
| 02/07/2025 | $95.75 | $95.81 (0.06%) | $96.35 | $94.77 | 3.75 M | $56.03 B |
| 02/06/2025 | $97.97 | $95.82 (-2.19%) | $98.26 | $95.11 | 3.96 M | $56.04 B |
| 02/05/2025 | $97.77 | $97.91 (0.14%) | $98.60 | $97.04 | 3.67 M | $57.26 B |
| 02/04/2025 | $99.00 | $97.02 (-2%) | $99.25 | $96.73 | 4.23 M | $56.74 B |
| 02/03/2025 | $95.21 | $97.63 (2.54%) | $98.15 | $94.57 | 4.70 M | $57.09 B |
| 01/31/2025 | $99.95 | $97.17 (-2.78%) | $101.45 | $96.82 | 5.96 M | $56.83 B |
| 01/30/2025 | $101.35 | $99.87 (-1.46%) | $101.58 | $99.61 | 15.94 M | $58.40 B |
| 01/29/2025 | $100.67 | $100.38 (-0.29%) | $102.25 | $99.53 | 5.08 M | $58.70 B |
| 01/28/2025 | $100.99 | $100.60 (-0.39%) | $101.36 | $99.52 | 4.49 M | $58.83 B |
| 01/27/2025 | $102.95 | $100.45 (-2.43%) | $103.18 | $99.53 | 5.44 M | $58.74 B |
| 01/24/2025 | $104.75 | $104.53 (-0.21%) | $105.86 | $104.13 | 3.08 M | $61.13 B |
| 01/23/2025 | $107.17 | $104.89 (-2.13%) | $107.50 | $103.78 | 3.10 M | $61.34 B |
| 01/22/2025 | $110.61 | $106.30 (-3.9%) | $110.62 | $105.98 | 3.19 M | $62.16 B |
| 01/21/2025 | $108.80 | $109.85 (0.97%) | $111.02 | $108.80 | 3.29 M | $64.24 B |
| 01/17/2025 | $108.57 | $108.96 (0.36%) | $110.03 | $107.70 | 3.23 M | $63.72 B |
| 01/16/2025 | $106.97 | $108.66 (1.58%) | $108.68 | $106.72 | 2.85 M | $63.54 B |
| 01/15/2025 | $107.22 | $106.88 (-0.32%) | $107.47 | $105.95 | 2.77 M | $62.50 B |
| 01/14/2025 | $104.15 | $106.04 (1.81%) | $107.17 | $103.95 | 2.57 M | $62.01 B |
| 01/13/2025 | $101.90 | $103.98 (2.04%) | $104.39 | $101.25 | 3.50 M | $60.81 B |
| 01/10/2025 | $102.85 | $101.75 (-1.07%) | $103.57 | $100.91 | 3.02 M | $59.50 B |
| 01/08/2025 | $101.32 | $102.85 (1.51%) | $103.19 | $101.17 | 2.74 M | $60.15 B |
| 01/07/2025 | $102.02 | $101.61 (-0.4%) | $102.66 | $101.00 | 2.11 M | $59.42 B |
| 01/06/2025 | $103.50 | $101.62 (-1.82%) | $103.74 | $101.13 | 3.01 M | $59.43 B |
| 01/03/2025 | $102.48 | $102.90 (0.41%) | $103.77 | $102.23 | 2.40 M | $60.18 B |
| 01/02/2025 | $101.48 | $101.77 (0.29%) | $102.44 | $100.82 | 2.58 M | $59.52 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.
