ONEOK, Inc. Common Stock (NY: OKE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	91.71	93.63	91.54	92.62	5,919,816	+1.20(+1.31%)
Mar 10, 2025	89.79	92.59	88.47	91.42	6,051,796	+1.85(+2.07%)
Mar 07, 2025	89.69	90.48	87.36	89.57	4,077,236	-0.17(-0.19%)
Mar 06, 2025	91.00	91.38	88.57	89.74	4,621,619	-2.13(-2.32%)
Mar 05, 2025	92.56	92.56	90.41	91.87	4,906,926	-1.92(-2.05%)
Mar 04, 2025	95.16	95.76	92.64	93.79	4,215,949	-2.97(-3.07%)
Mar 03, 2025	100.39	101.48	96.00	96.76	3,557,337	-3.63(-3.62%)
Feb 28, 2025	97.05	100.44	96.97	100.39	7,100,916	+3.75(+3.88%)
Feb 27, 2025	95.98	97.69	95.15	96.64	3,178,195	+0.88(+0.92%)
Feb 26, 2025	95.21	96.32	94.40	95.76	3,242,300	-0.01(-0.01%)
Feb 25, 2025	98.16	98.88	92.36	95.77	7,094,288	-2.35(-2.40%)
Feb 24, 2025	98.71	99.93	97.30	98.12	4,543,547	+0.02(+0.02%)
Feb 21, 2025	97.96	99.46	97.32	98.10	4,112,844	-0.53(-0.54%)
Feb 20, 2025	98.81	98.89	96.60	98.63	2,985,233	-0.57(-0.57%)
Feb 19, 2025	98.51	100.01	98.27	99.20	2,731,651	+0.56(+0.57%)
Feb 18, 2025	97.99	99.25	97.04	98.64	3,457,604	+0.79(+0.81%)
Feb 14, 2025	99.10	99.69	97.81	97.85	2,813,956	-1.12(-1.13%)
Feb 13, 2025	97.49	99.20	97.09	98.97	4,336,497	+1.35(+1.38%)
Feb 12, 2025	97.46	100.05	97.27	97.62	3,754,045	-1.31(-1.32%)
Feb 11, 2025	98.41	99.79	97.44	98.93	3,359,283	+0.24(+0.24%)
Feb 10, 2025	97.25	100.05	96.87	98.69	5,103,905	+2.88(+3.01%)
Feb 07, 2025	95.75	96.35	94.77	95.81	3,746,784	-0.01(-0.01%)
Feb 06, 2025	97.97	98.25	95.11	95.82	3,962,905	-2.09(-2.13%)
Feb 05, 2025	97.77	98.60	97.04	97.91	3,666,282	+0.89(+0.92%)
Feb 04, 2025	99.00	99.25	96.73	97.02	4,194,443	-0.61(-0.62%)
Feb 03, 2025	95.21	98.15	94.57	97.63	4,699,629	+1.49(+1.55%)
Jan 31, 2025	98.89	100.38	95.79	96.14	6,020,413	-2.67(-2.70%)
Jan 30, 2025	100.28	100.50	98.55	98.81	16,108,701	-0.50(-0.51%)
Jan 29, 2025	99.60	101.17	98.47	99.32	5,132,423	-0.22(-0.22%)
Jan 28, 2025	99.92	100.28	98.47	99.53	4,536,347	+0.15(+0.15%)
Jan 27, 2025	101.86	102.09	98.47	99.39	5,494,647	-4.04(-3.90%)
Jan 24, 2025	103.64	104.74	103.03	103.42	3,113,454	-0.36(-0.34%)
Jan 23, 2025	106.03	106.36	102.68	103.78	3,128,399	-1.39(-1.33%)
Jan 22, 2025	109.44	109.45	104.86	105.17	3,225,809	-3.51(-3.23%)
Jan 21, 2025	107.65	109.84	107.65	108.69	3,322,437	+0.88(+0.82%)
Jan 17, 2025	107.42	108.86	106.56	107.81	3,269,524	+0.30(+0.28%)
Jan 16, 2025	105.84	107.53	105.59	107.51	2,881,453	+1.76(+1.67%)
Jan 15, 2025	106.08	106.33	104.83	105.75	2,800,919	+0.83(+0.79%)
Jan 14, 2025	103.05	106.03	102.85	104.92	2,597,214	+2.04(+1.98%)
Jan 13, 2025	100.82	103.28	100.17	102.88	3,533,021	+2.21(+2.19%)
Jan 10, 2025	101.76	102.47	99.84	100.67	3,055,944	-1.09(-1.07%)
Jan 08, 2025	100.25	102.10	100.09	101.76	2,765,583	+1.23(+1.22%)
Jan 07, 2025	100.94	101.57	99.93	100.53	2,127,480	-0.01(-0.01%)
Jan 06, 2025	102.40	102.64	100.05	100.54	3,043,512	-1.27(-1.24%)
Jan 03, 2025	101.39	102.67	101.15	101.81	2,424,694	+1.12(+1.11%)