5 DAY PERFORMANCE
+1.53%
1 MONTH PERFORMANCE
+7.27%
3 MONTH PERFORMANCE
+18.69%
6 MONTH PERFORMANCE
-3.65%
YEAR-TO-DATE PERFORMANCE
+7.74%
1 YEAR PERFORMANCE
-20.71%
ONEOK, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $78.40 | $79.19 (1.01%) | $79.25 | $77.24 | 5.49 M | $49.67 B |
| 01/29/2026 | $80.27 | $78.56 (-2.13%) | $81.43 | $78.45 | 7.73 M | $49.27 B |
| 01/28/2026 | $78.00 | $79.26 (1.62%) | $79.90 | $77.50 | 4.94 M | $49.71 B |
| 01/27/2026 | $77.23 | $77.74 (0.66%) | $78.25 | $76.71 | 6.05 M | $48.76 B |
| 01/26/2026 | $78.54 | $77.50 (-1.32%) | $79.00 | $76.64 | 4.76 M | $48.61 B |
| 01/23/2026 | $79.35 | $78.00 (-1.7%) | $80.03 | $77.82 | 5.35 M | $48.92 B |
| 01/22/2026 | $76.26 | $78.56 (3.02%) | $78.68 | $75.94 | 7.65 M | $49.27 B |
| 01/21/2026 | $75.29 | $75.82 (0.7%) | $76.31 | $75.08 | 3.31 M | $47.55 B |
| 01/20/2026 | $74.41 | $74.06 (-0.47%) | $75.41 | $73.71 | 3.66 M | $46.45 B |
| 01/16/2026 | $72.57 | $74.40 (2.52%) | $74.63 | $72.42 | 4.68 M | $46.66 B |
| 01/15/2026 | $74.87 | $73.35 (-2.03%) | $75.00 | $73.20 | 4.83 M | $46.01 B |
| 01/14/2026 | $74.39 | $75.85 (1.96%) | $76.72 | $74.34 | 4.93 M | $47.57 B |
| 01/13/2026 | $72.98 | $74.25 (1.74%) | $74.49 | $72.97 | 3.47 M | $46.57 B |
| 01/12/2026 | $72.78 | $72.49 (-0.4%) | $73.34 | $72.11 | 3.84 M | $45.47 B |
| 01/09/2026 | $73.00 | $72.70 (-0.41%) | $73.33 | $72.27 | 2.56 M | $45.60 B |
| 01/08/2026 | $70.53 | $72.33 (2.55%) | $72.99 | $70.41 | 3.29 M | $45.37 B |
| 01/07/2026 | $71.00 | $70.72 (-0.39%) | $71.58 | $70.58 | 4.10 M | $44.36 B |
| 01/06/2026 | $73.52 | $70.87 (-3.6%) | $73.54 | $70.63 | 4.66 M | $44.45 B |
| 01/05/2026 | $75.38 | $73.65 (-2.3%) | $75.45 | $71.36 | 5.28 M | $46.19 B |
| 01/02/2026 | $73.46 | $74.34 (1.2%) | $74.98 | $72.55 | 2.26 M | $46.63 B |
| 12/31/2025 | $73.66 | $73.50 (-0.22%) | $73.78 | $73.23 | 2.52 M | $46.10 B |
| 12/30/2025 | $73.80 | $73.82 (0.03%) | $74.12 | $73.69 | 2.16 M | $46.30 B |
| 12/29/2025 | $73.30 | $73.66 (0.49%) | $73.89 | $73.13 | 2.62 M | $46.20 B |
| 12/26/2025 | $73.25 | $72.85 (-0.55%) | $73.35 | $72.36 | 1.60 M | $45.69 B |
| 12/24/2025 | $73.58 | $73.24 (-0.46%) | $73.61 | $72.92 | 1.21 M | $45.94 B |
| 12/23/2025 | $72.95 | $73.46 (0.7%) | $73.50 | $72.67 | 2.36 M | $46.07 B |
| 12/22/2025 | $72.29 | $72.82 (0.73%) | $72.91 | $71.85 | 2.82 M | $45.67 B |
| 12/19/2025 | $71.77 | $71.67 (-0.14%) | $72.77 | $71.63 | 8.40 M | $44.95 B |
| 12/18/2025 | $73.05 | $71.69 (-1.86%) | $73.19 | $71.47 | 3.22 M | $44.96 B |
| 12/17/2025 | $71.14 | $73.05 (2.68%) | $73.22 | $70.70 | 4.99 M | $45.82 B |
| 12/16/2025 | $72.50 | $71.13 (-1.89%) | $72.84 | $70.93 | 6.60 M | $44.61 B |
| 12/15/2025 | $73.86 | $72.83 (-1.39%) | $74.00 | $72.37 | 4.26 M | $45.68 B |
| 12/12/2025 | $74.00 | $73.59 (-0.55%) | $74.41 | $73.04 | 2.77 M | $46.16 B |
| 12/11/2025 | $73.77 | $73.62 (-0.2%) | $74.63 | $73.44 | 3.02 M | $46.17 B |
| 12/10/2025 | $75.03 | $73.78 (-1.67%) | $75.13 | $73.28 | 4.43 M | $46.27 B |
| 12/09/2025 | $74.95 | $74.96 (0.01%) | $75.95 | $74.79 | 3.56 M | $47.01 B |
| 12/08/2025 | $76.19 | $74.93 (-1.65%) | $76.19 | $74.61 | 4.92 M | $47.00 B |
| 12/05/2025 | $76.00 | $76.34 (0.45%) | $76.85 | $75.91 | 3.29 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 |
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.
