ONEOK, Inc. Common Stock (NY:OKE)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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	-2.63(-3.18%)
May 02, 2025	82.20	83.18	80.94	82.78	5,505,883	+1.85(+2.29%)
May 01, 2025	81.21	83.52	80.55	80.93	5,275,868	-1.23(-1.50%)
Apr 30, 2025	84.25	84.38	80.80	82.16	7,057,777	-5.70(-6.49%)
Apr 29, 2025	87.12	88.19	86.58	87.86	3,490,879	-0.01(-0.01%)
Apr 28, 2025	86.22	88.14	86.15	87.87	3,578,180	+1.56(+1.81%)
Apr 25, 2025	85.50	86.52	85.50	86.31	1,831,807	+0.03(+0.03%)
Apr 24, 2025	85.32	86.89	85.02	86.28	3,494,500	+1.62(+1.91%)
Apr 23, 2025	85.21	87.29	84.03	84.66	4,243,348	+0.61(+0.73%)
Apr 22, 2025	83.47	84.44	82.30	84.05	2,884,890	+2.23(+2.73%)
Apr 21, 2025	84.99	85.73	80.94	81.82	3,477,262	-4.41(-5.11%)
Apr 17, 2025	86.02	88.13	85.89	86.23	2,758,019	+1.43(+1.69%)
Apr 16, 2025	84.31	86.22	84.16	84.80	2,675,740	+0.64(+0.76%)
Apr 15, 2025	83.69	86.07	83.47	84.16	3,286,337	+0.78(+0.94%)
Apr 14, 2025	84.50	84.90	82.31	83.38	3,239,213	+0.82(+0.99%)
Apr 11, 2025	81.60	82.91	78.82	82.56	3,777,809	+1.32(+1.62%)
Apr 10, 2025	82.46	82.90	78.55	81.24	5,158,867	-3.62(-4.27%)
Apr 09, 2025	77.44	85.98	75.55	84.86	7,617,081	+6.15(+7.81%)
Apr 08, 2025	83.88	84.50	77.27	78.71	6,620,965	-2.20(-2.72%)
Apr 07, 2025	77.99	83.40	75.47	80.91	11,225,997	+0.05(+0.06%)
Apr 04, 2025	88.45	89.60	80.92	80.86	11,062,549	-11.84(-12.77%)
Apr 03, 2025	95.82	97.41	92.52	92.70	5,845,437	-7.67(-7.64%)
Apr 02, 2025	98.28	100.56	98.21	100.37	2,150,280	+0.87(+0.87%)
Apr 01, 2025	98.54	99.70	97.63	99.50	2,037,283	+0.28(+0.28%)
Mar 31, 2025	98.15	99.71	97.97	99.22	3,715,331	+0.74(+0.75%)
Mar 28, 2025	98.83	99.12	97.29	98.48	2,167,958	-0.20(-0.20%)
Mar 27, 2025	101.27	101.27	98.23	98.68	2,849,650	-2.58(-2.55%)
Mar 26, 2025	103.31	103.61	100.89	101.26	2,731,715	-1.12(-1.09%)
Mar 25, 2025	102.84	103.64	102.18	102.38	2,672,847	+0.08(+0.08%)
Mar 24, 2025	100.21	102.73	99.77	102.30	3,284,737	+2.96(+2.98%)
Mar 21, 2025	100.12	100.47	98.67	99.34	9,429,508	-1.31(-1.30%)
Mar 20, 2025	99.61	100.96	99.09	100.65	2,753,488	+0.60(+0.60%)
Mar 19, 2025	98.55	100.89	98.34	100.05	3,153,240	+2.04(+2.08%)
Mar 18, 2025	99.14	99.72	97.68	98.01	2,728,710	-0.43(-0.44%)
Mar 17, 2025	96.30	99.46	96.17	98.44	2,878,922	+2.01(+2.08%)
Mar 14, 2025	94.44	96.88	93.90	96.43	2,944,404	+2.93(+3.13%)
Mar 13, 2025	93.04	94.72	92.60	93.50	4,146,092	+0.53(+0.57%)
Mar 12, 2025	93.80	94.80	92.78	92.97	3,186,497	+0.35(+0.38%)
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	93.50	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%)