ONEOK, Inc. Common Stock (NY:OKE)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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	80.46	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	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%)