ONEOK, Inc. Common Stock (NY:OKE)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 18, 2025	81.91	83.91	81.64	83.30	4,553,735	+2.06(+2.54%)
Jul 17, 2025	79.36	81.37	79.10	81.24	3,351,319	+2.07(+2.61%)
Jul 16, 2025	79.90	80.20	78.95	79.17	3,480,935	-0.77(-0.96%)
Jul 15, 2025	81.77	81.78	79.74	79.94	2,566,231	-1.64(-2.01%)
Jul 14, 2025	81.18	81.68	80.72	81.58	2,586,400	+0.24(+0.30%)
Jul 11, 2025	80.56	81.44	80.44	81.34	2,315,939	+0.43(+0.53%)
Jul 10, 2025	80.61	81.09	80.07	80.91	2,667,050	-0.25(-0.31%)
Jul 09, 2025	81.99	82.00	80.75	81.16	3,242,895	-0.44(-0.54%)
Jul 08, 2025	80.07	81.64	79.69	81.60	4,188,305	+1.43(+1.78%)
Jul 07, 2025	81.12	81.72	79.17	80.17	3,928,601	-1.97(-2.40%)
Jul 03, 2025	82.40	82.79	81.77	82.14	1,757,599	+0.00(+0.00%)
Jul 02, 2025	82.00	82.14	80.38	82.14	3,055,976	+1.15(+1.42%)
Jul 01, 2025	81.63	81.63	80.05	80.99	3,969,611	-0.64(-0.78%)
Jun 30, 2025	81.30	81.89	80.78	81.63	2,863,667	+0.38(+0.47%)
Jun 27, 2025	81.19	82.02	80.67	81.25	3,206,240	-0.07(-0.09%)
Jun 26, 2025	80.00	81.35	79.70	81.32	3,335,750	+1.13(+1.41%)
Jun 25, 2025	80.50	80.68	79.36	80.19	3,101,129	-0.37(-0.46%)
Jun 24, 2025	79.23	80.90	79.09	80.56	3,257,374	+0.71(+0.89%)
Jun 23, 2025	83.03	83.44	79.24	79.85	4,194,793	-2.52(-3.06%)
Jun 20, 2025	81.89	82.66	81.62	82.37	7,507,712	+1.20(+1.48%)
Jun 18, 2025	81.62	82.08	80.51	81.17	3,660,647	-0.19(-0.23%)
Jun 17, 2025	82.68	83.20	81.17	81.36	3,513,946	-0.79(-0.96%)
Jun 16, 2025	83.48	84.09	81.26	82.15	5,523,733	-1.60(-1.91%)
Jun 13, 2025	84.30	85.15	83.60	83.75	5,358,126	+1.10(+1.33%)
Jun 12, 2025	82.89	83.57	82.47	82.65	4,512,521	-0.25(-0.30%)
Jun 11, 2025	82.57	83.56	81.89	82.90	4,631,909	+1.18(+1.44%)
Jun 10, 2025	81.79	82.44	81.26	81.72	3,525,739	+0.60(+0.74%)
Jun 09, 2025	82.00	82.48	80.69	81.12	4,771,135	-0.60(-0.73%)
Jun 06, 2025	82.01	82.53	81.31	81.72	3,617,324	+0.53(+0.65%)
Jun 05, 2025	81.35	81.77	80.29	81.19	5,371,603	+0.67(+0.83%)
Jun 04, 2025	82.89	83.87	80.26	80.52	6,153,204	-2.72(-3.27%)
Jun 03, 2025	82.63	83.82	81.67	83.24	3,902,051	+0.73(+0.88%)
Jun 02, 2025	82.33	82.75	80.46	82.51	4,111,667	+1.67(+2.07%)
May 30, 2025	79.87	80.84	79.08	80.84	8,061,632	+0.16(+0.20%)
May 29, 2025	80.00	80.70	79.24	80.68	3,399,074	+0.09(+0.11%)
May 28, 2025	82.38	82.38	80.49	80.59	3,570,763	-1.15(-1.41%)
May 27, 2025	82.00	82.10	80.76	81.74	3,063,975	+0.60(+0.74%)
May 23, 2025	80.31	81.51	80.31	81.14	2,115,580	-0.23(-0.28%)
May 22, 2025	81.40	81.85	80.31	81.37	2,558,140	-0.46(-0.56%)
May 21, 2025	83.15	83.71	81.72	81.83	2,725,316	-1.88(-2.25%)
May 20, 2025	84.36	84.71	83.47	83.71	2,488,553	-1.02(-1.20%)
May 19, 2025	84.00	85.07	83.78	84.73	2,320,812	-0.94(-1.10%)
May 16, 2025	86.19	86.43	84.59	85.67	2,983,760	-0.36(-0.42%)
May 15, 2025	85.25	86.10	84.70	86.03	3,368,059	-0.58(-0.67%)
May 14, 2025	86.24	86.73	85.50	86.61	3,385,495	+0.10(+0.12%)
May 13, 2025	85.30	87.98	84.99	86.51	3,362,901	+1.47(+1.73%)
May 12, 2025	85.29	86.75	84.17	85.04	3,386,682	+2.74(+3.33%)
May 09, 2025	83.59	83.94	82.07	82.30	2,885,340	+0.05(+0.06%)
May 08, 2025	81.25	83.03	80.77	82.25	4,869,069	+2.00(+2.49%)
May 07, 2025	79.49	80.63	79.06	80.25	3,285,103	+0.96(+1.21%)
May 06, 2025	80.10	80.45	78.57	79.29	3,996,413	-0.86(-1.07%)
May 05, 2025	81.21	81.46	79.29	80.15	3,588,864	-1.60(-1.96%)
May 02, 2025	81.18	82.14	79.93	81.75	5,575,254	+1.83(+2.29%)