-
5 DAY PERFORMANCE
-5.25% -
1 MONTH PERFORMANCE
+0.09% -
3 MONTH PERFORMANCE
+10.64% -
6 MONTH PERFORMANCE
+12.55% -
YEAR-TO-DATE PERFORMANCE
+28.50% -
1 YEAR PERFORMANCE
+42.25%
ONEOK, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/14/2024 | $85.67 | $86.34 (0.78%) | $86.52 | $85.47 | 2.16 M | $50.47 B |
| 08/13/2024 | $85.07 | $85.74 (0.79%) | $86.01 | $84.57 | 2.62 M | $50.12 B |
| 08/12/2024 | $85.50 | $85.18 (-0.37%) | $85.53 | $84.47 | 2.10 M | $49.80 B |
| 08/09/2024 | $85.33 | $85.00 (-0.39%) | $85.44 | $84.24 | 2.57 M | $49.69 B |
| 08/08/2024 | $83.30 | $85.33 (2.44%) | $85.44 | $82.99 | 2.78 M | $49.88 B |
| 08/07/2024 | $83.53 | $83.06 (-0.56%) | $84.92 | $82.97 | 3.70 M | $48.56 B |
| 08/06/2024 | $79.36 | $82.32 (3.73%) | $83.03 | $78.97 | 5.48 M | $48.12 B |
| 08/05/2024 | $78.04 | $78.62 (0.74%) | $78.88 | $76.91 | 3.53 M | $46.11 B |
| 08/02/2024 | $81.18 | $80.17 (-1.24%) | $81.49 | $78.95 | 3.39 M | $46.84 B |
| 08/01/2024 | $82.58 | $82.06 (-0.63%) | $83.01 | $81.53 | 2.09 M | $47.94 B |
| 07/31/2024 | $83.67 | $83.33 (-0.41%) | $84.02 | $82.86 | 3.32 M | $48.68 B |
| 07/30/2024 | $82.31 | $82.79 (0.58%) | $83.15 | $82.10 | 1.99 M | $48.37 B |
| 07/29/2024 | $82.23 | $82.20 (-0.04%) | $82.34 | $81.07 | 2.15 M | $48.02 B |
| 07/26/2024 | $81.74 | $82.02 (0.34%) | $82.45 | $81.24 | 1.83 M | $47.92 B |
| 07/25/2024 | $82.02 | $81.40 (-0.76%) | $82.14 | $81.30 | 2.64 M | $47.55 B |
| 07/24/2024 | $83.23 | $82.16 (-1.29%) | $83.42 | $82.10 | 2.37 M | $48.00 B |
| 07/23/2024 | $84.15 | $83.23 (-1.09%) | $84.60 | $83.05 | 2.33 M | $48.62 B |
| 07/22/2024 | $83.47 | $84.43 (1.15%) | $84.49 | $83.02 | 2.98 M | $49.32 B |
| 07/19/2024 | $83.60 | $83.47 (-0.16%) | $84.77 | $83.30 | 3.09 M | $48.76 B |
| 07/18/2024 | $84.80 | $83.44 (-1.6%) | $84.80 | $82.58 | 4.86 M | $48.75 B |
| 07/17/2024 | $85.34 | $85.37 (0.04%) | $86.20 | $85.08 | 2.13 M | $49.87 B |
| 07/16/2024 | $84.67 | $85.06 (0.46%) | $85.15 | $84.28 | 1.56 M | $49.69 B |
| 07/15/2024 | $85.00 | $84.68 (-0.38%) | $85.77 | $84.59 | 2.06 M | $49.47 B |
| 07/12/2024 | $83.50 | $84.66 (1.39%) | $84.84 | $83.19 | 2.20 M | $49.46 B |
| 07/11/2024 | $82.25 | $82.90 (0.79%) | $83.34 | $81.99 | 1.46 M | $48.43 B |
| 07/10/2024 | $82.09 | $82.32 (0.28%) | $82.39 | $81.79 | 1.40 M | $48.09 B |
| 07/09/2024 | $81.82 | $82.42 (0.73%) | $82.86 | $81.71 | 1.58 M | $48.15 B |
| 07/08/2024 | $82.12 | $82.00 (-0.15%) | $82.70 | $81.92 | 1.41 M | $47.90 B |
| 07/05/2024 | $82.68 | $82.25 (-0.52%) | $82.74 | $81.89 | 1.31 M | $48.05 B |
| 07/03/2024 | $82.23 | $82.80 (0.69%) | $83.25 | $82.10 | 1.56 M | $48.37 B |
| 07/02/2024 | $82.34 | $82.33 (-0.01%) | $82.66 | $81.72 | 1.84 M | $48.10 B |
| 07/01/2024 | $81.75 | $81.72 (-0.04%) | $81.95 | $80.95 | 1.71 M | $47.74 B |