ONEOK Inc. (OKE)
NYSE: OKE
· Real-Time Price · USD
72.89
0.42 (0.58%)
At close: Oct 03, 2025, 3:59 PM
72.88
-0.01%
After-hours: Oct 03, 2025, 07:55 PM EDT
OKE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 72.53 | 73.42 | 72.31 | 72.89 | 72.89 | 0.58% | 3,141,500 |
| Oct 2, 2025 | 72.99 | 73.61 | 72.15 | 72.47 | 72.47 | -0.70% | 3,696,659 |
| Oct 1, 2025 | 72.65 | 73.09 | 71.82 | 72.98 | 72.98 | 0.01% | 4,859,535 |
| Sep 30, 2025 | 72.14 | 73.21 | 71.80 | 72.97 | 72.97 | -0.18% | 6,809,332 |
| Sep 29, 2025 | 74.09 | 74.13 | 72.00 | 73.10 | 73.10 | -1.07% | 4,411,029 |
| Sep 26, 2025 | 73.61 | 75.25 | 73.56 | 73.89 | 73.89 | 0.61% | 3,983,400 |
| Sep 25, 2025 | 73.35 | 74.01 | 73.05 | 73.44 | 73.44 | -0.31% | 3,329,500 |
| Sep 24, 2025 | 73.04 | 74.36 | 72.81 | 73.67 | 73.67 | 1.47% | 3,418,816 |
| Sep 23, 2025 | 72.00 | 73.43 | 71.80 | 72.60 | 72.60 | 1.37% | 3,920,825 |
| Sep 22, 2025 | 71.28 | 72.34 | 70.94 | 71.62 | 71.62 | 0.10% | 3,827,906 |
| Sep 19, 2025 | 73.68 | 73.73 | 71.02 | 71.55 | 71.55 | -2.76% | 8,657,100 |
| Sep 18, 2025 | 73.70 | 74.34 | 73.30 | 73.58 | 73.58 | 0.99% | 3,301,530 |
| Sep 17, 2025 | 72.41 | 73.77 | 72.31 | 72.86 | 72.86 | 0.39% | 2,723,805 |
| Sep 16, 2025 | 73.06 | 73.31 | 72.31 | 72.58 | 72.58 | -0.04% | 2,645,399 |
| Sep 15, 2025 | 73.46 | 73.49 | 72.53 | 72.61 | 72.61 | -0.60% | 2,887,517 |
| Sep 12, 2025 | 73.78 | 73.87 | 73.05 | 73.05 | 73.05 | -0.34% | 2,452,308 |
| Sep 11, 2025 | 72.52 | 73.49 | 72.36 | 73.30 | 73.30 | -0.07% | 2,436,617 |
| Sep 10, 2025 | 71.84 | 73.37 | 71.73 | 73.35 | 73.35 | 2.10% | 3,403,126 |
| Sep 9, 2025 | 71.90 | 72.60 | 71.61 | 71.84 | 71.84 | 0.67% | 3,491,002 |
| Sep 8, 2025 | 73.19 | 73.53 | 71.07 | 71.36 | 71.36 | -1.75% | 3,914,102 |
Page 1 of 136