Dark

OKE
Oneok, Inc.
stock NYSE

At Close

Aug 14, 2026 3:59:57 PM EDT

95.00USD+2.547%(+2.36)2,479,280

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 14, 2026 9:28:30 AM EDT

93.25USD+0.658%(+0.61)1,250

After-hours

Aug 14, 2026 4:32:30 PM EDT

94.83USD-0.179%(-0.17)201

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-14	93.5000	95.05000	92.8150	94.9900	+2.537%	2,479,280	0.000%
2026-08-13	91.9600	93.45000	91.6600	92.6400	+0.184%	3,476,484	+2.537%
2026-08-12	90.9300	92.49000	90.8400	92.4700	+1.038%	3,418,562	+2.725%
2026-08-11	90.2800	91.86000	89.9250	91.5200	+1.306%	3,344,458	+3.792%
2026-08-10	87.3200	90.37000	87.3200	90.3400	+4.536%	3,091,787	+5.147%
2026-08-07	86.8700	88.22500	86.2000	86.4200	-1.717%	2,740,974	+9.917%
2026-08-06	88.8200	89.01000	86.7400	87.9300	+0.791%	5,208,823	+8.029%
2026-08-05	87.8500	87.96000	85.2800	87.2400	-0.468%	3,984,372	+8.884%
2026-08-04	87.6700	87.73000	83.4800	87.6500	-0.669%	7,156,891	+8.374%
2026-08-03	88.4400	88.80000	87.4500	88.2400	-2.830%	4,526,531	+7.650%
2026-07-31	89.3000	90.93600	88.7425	90.8100	+1.954%	5,142,062	+4.603%
2026-07-30	89.0250	89.74000	88.1850	89.0700	-1.033%	3,109,988	+6.646%
2026-07-29	90.2600	91.31000	89.1900	90.0000	+1.351%	3,002,498	+5.544%
2026-07-28	89.5200	90.18000	87.6400	88.8000	-0.738%	3,999,607	+6.971%
2026-07-27	90.8600	91.71900	89.3900	89.4600	-3.972%	4,016,569	+6.182%
2026-07-24	93.4700	95.88000	93.0700	93.1600	-0.075%	4,436,365	+1.964%
2026-07-23	93.0000	93.53500	92.4200	93.2300	+1.613%	3,118,539	+1.888%
2026-07-22	93.0100	93.03000	91.5600	91.7500	-0.087%	3,672,965	+3.531%
2026-07-21	93.5600	93.98150	91.6150	91.8300	-1.849%	3,812,794	+3.441%
2026-07-20	93.5700	94.94000	93.3100	93.5600	+0.043%	3,293,225	+1.528%
2026-07-17	93.5100	94.00000	92.7200	93.5200	+0.559%	3,366,552	+1.572%
2026-07-16	91.3300	93.77000	90.8901	93.0000	+2.164%	3,002,208	+2.140%
2026-07-15	91.8000	92.33550	90.2000	91.0300	-0.947%	3,190,353	+4.350%
2026-07-14	92.0500	93.13090	90.6000	91.9000	-0.315%	3,040,987	+3.362%
2026-07-13	91.4900	93.07500	91.0500	92.1900	+2.524%	3,589,778	+3.037%
2026-07-10	90.3100	90.50000	88.3300	89.9200	+0.469%	2,420,544	+5.638%
2026-07-09	90.8800	91.14000	89.4300	89.5000	-1.821%	2,725,504	+6.134%
2026-07-08	91.1300	92.10000	89.9410	91.1600	+0.540%	3,273,832	+4.201%
2026-07-07	88.4800	91.38500	88.4500	90.6700	+3.706%	2,653,370	+4.765%
2026-07-06	87.7500	88.42000	86.8000	87.4300	-0.455%	3,115,730	+8.647%
2026-07-02	86.6500	88.03000	86.0300	87.8300	+2.450%	3,061,569	+8.152%
2026-07-01	86.5300	87.11000	85.4500	85.7300	-1.392%	3,177,475	+10.801%
2026-06-30	88.8500	89.62000	86.9000	86.9400	-2.017%	6,651,537	+9.259%
2026-06-29	89.8900	90.04000	88.3200	88.7300	-0.549%	3,621,939	+7.055%
2026-06-26	89.6400	90.49000	89.0100	89.2200	-0.335%	5,990,688	+6.467%
2026-06-25	86.8700	89.94000	86.8201	89.5200	+2.531%	2,974,634	+6.110%
2026-06-24	87.0000	87.66000	86.1100	87.3100	-0.852%	3,307,029	+8.796%
2026-06-23	86.3600	88.19000	85.6508	88.0600	+2.051%	3,943,663	+7.870%
2026-06-22	85.0200	86.41000	84.1500	86.2900	+1.482%	5,010,031	+10.082%
2026-06-18	84.6800	85.29000	83.0800	85.0300	-0.643%	9,496,831	+11.714%
2026-06-17	85.9600	86.54000	85.1800	85.5800	-0.846%	3,225,126	+10.996%
2026-06-16	86.4900	87.39000	85.4850	86.3100	-1.304%	3,712,474	+10.057%
2026-06-15	87.4200	88.98000	86.1378	87.4500	-3.466%	3,945,644	+8.622%
2026-06-12	88.9000	91.58000	88.4900	90.5900	+1.558%	3,023,035	+4.857%
2026-06-11	91.2900	92.13990	89.1500	89.2000	-1.513%	3,656,058	+6.491%
2026-06-10	88.4400	91.54000	88.3650	90.5700	+3.167%	2,956,082	+4.880%
2026-06-09	87.6800	88.37870	86.5700	87.7900	-0.408%	2,580,382	+8.201%
2026-06-08	88.5200	89.47990	87.8500	88.1500	-0.113%	2,205,473	+7.760%
2026-06-05	88.8300	89.65000	88.0400	88.2500	-0.787%	2,631,680	+7.637%
2026-06-04	86.9900	89.52000	86.5250	88.9500	+2.536%	3,477,961	+6.790%
2026-06-03	86.7700	88.69000	86.6900	86.7500	+0.035%	3,678,829	+9.499%
2026-06-02	84.9500	86.84500	84.9500	86.7200	+2.084%	2,277,173	+9.536%
2026-06-01	84.9200	86.72000	84.5100	84.9500	+1.203%	3,093,866	+11.819%
2026-05-29	86.0000	87.00000	83.5700	83.9400	-3.539%	8,266,053	+13.164%
2026-05-28	89.2500	89.51000	87.0100	87.0200	-1.349%	3,681,158	+9.159%
2026-05-27	89.2800	89.92500	88.0500	88.2100	-2.466%	3,529,713	+7.686%
2026-05-26	93.5400	93.84000	90.3600	90.4400	-3.818%	4,571,646	+5.031%
2026-05-22	92.8100	94.42000	92.4050	94.0300	+1.522%	3,099,780	+1.021%
2026-05-21	93.0900	93.78000	91.6500	92.6200	+0.510%	2,843,922	+2.559%
2026-05-20	95.1000	96.06610	91.9200	92.1500	-3.244%	4,767,689	+3.082%
2026-05-19	94.2100	95.65000	93.4125	95.2400	+1.578%	4,540,058	-0.262%
2026-05-18	92.2300	93.83000	91.2500	93.7600	+1.560%	2,527,743	+1.312%
2026-05-15	92.0300	92.66000	91.1300	92.3200	+1.417%	3,151,788	+2.892%
2026-05-14	88.8100	91.12000	88.7250	91.0300	+2.523%	3,990,601	+4.350%
2026-05-13	88.3000	88.94000	87.2600	88.7900	+0.407%	2,944,932	+6.983%
2026-05-12	88.4800	88.92850	87.8850	88.4300	+0.729%	3,595,444	+7.418%
2026-05-11	85.6400	87.92000	85.3350	87.7900	+3.088%	5,718,283	+8.201%
2026-05-08	85.7200	86.20000	84.4900	85.1600	-0.827%	4,063,743	+11.543%
2026-05-07	84.4000	86.07500	83.6600	85.8700	+0.315%	5,861,463	+10.621%
2026-05-06	86.8700	87.74000	84.7750	85.6000	-4.910%	5,451,716	+10.970%
2026-05-05	90.1700	90.94000	89.4450	90.0200	-0.673%	3,240,298	+5.521%
2026-05-04	89.4800	91.16000	88.5000	90.6300	+0.299%	2,949,464	+4.811%
2026-05-01	92.2500	92.43000	89.8800	90.3600	-2.271%	3,583,078	+5.124%
2026-04-30	88.8700	92.53000	88.5400	92.4600	+3.515%	5,873,782	+2.736%
2026-04-29	90.9000	91.27000	88.3300	89.3200	-0.523%	6,307,077	+6.348%
2026-04-28	89.0000	90.36000	88.1700	89.7900	+2.325%	4,890,721	+5.791%
2026-04-27	87.6700	88.52000	87.0100	87.7500	+0.286%	5,471,847	+8.251%
2026-04-24	87.2000	87.80000	86.5000	87.5000	+0.333%	3,192,433	+8.560%
2026-04-23	86.7000	87.33000	85.8300	87.2100	+1.336%	2,839,541	+8.921%
2026-04-22	85.3500	86.71000	85.3500	86.0600	+1.618%	4,658,187	+10.376%
2026-04-21	84.4100	84.91000	83.3500	84.6900	+1.086%	3,592,901	+12.162%
2026-04-20	83.2000	84.32500	82.7800	83.7800	+0.323%	3,146,331	+13.380%
2026-04-17	82.8900	83.88000	81.2500	83.5100	-1.995%	5,344,046	+13.747%
2026-04-16	84.2900	85.55000	84.0000	85.2100	+1.320%	2,554,364	+11.478%
2026-04-15	84.3200	85.16000	83.9750	84.1000	-0.872%	3,250,612	+12.949%
2026-04-14	84.5400	84.98000	82.8100	84.8400	-0.574%	3,962,417	+11.964%
2026-04-13	86.8800	87.14500	84.5950	85.3300	-1.021%	4,269,663	+11.321%
2026-04-10	85.5100	86.76500	85.0900	86.2100	+0.035%	3,787,931	+10.184%
2026-04-09	86.6800	88.87000	86.0100	86.1800	-0.680%	4,138,569	+10.223%
2026-04-08	85.4500	86.97000	84.1000	86.7700	-4.259%	7,953,694	+9.473%
2026-04-07	88.8600	91.34000	88.6450	90.6300	+2.407%	4,281,109	+4.811%
2026-04-06	87.8600	88.75000	87.7700	88.5000	+0.227%	2,669,503	+7.333%
2026-04-02	89.4500	89.96000	87.6750	88.3000	+1.076%	5,134,387	+7.576%
2026-04-01	89.2000	90.08000	86.0700	87.3600	-3.352%	5,744,411	+8.734%
2026-03-31	93.6000	93.77000	88.7800	90.3900	-2.765%	8,704,481	+5.089%
2026-03-30	94.5800	95.20500	92.4957	92.9600	-1.064%	4,974,032	+2.184%
2026-03-27	93.6000	95.30000	93.2800	93.9600	+0.417%	4,820,828	+1.096%
2026-03-26	91.8500	94.29000	91.8000	93.5700	+1.574%	3,908,043	+1.518%
2026-03-25	90.1400	92.89000	89.8800	92.1200	+1.298%	4,923,550	+3.116%
2026-03-24	90.4400	92.02000	90.2900	90.9400	+1.134%	4,071,699	+4.453%
2026-03-23	87.2700	90.31000	87.0500	89.9200	+0.796%	6,466,584	+5.638%
2026-03-20	89.4700	92.13500	89.1045	89.2100	+0.928%	19,366,914	+6.479%
2026-03-19	86.7800	89.29000	86.5800	88.3900	+2.553%	4,901,060	+7.467%
2026-03-18	86.6000	86.60000	84.8900	86.1900	-0.427%	4,432,454	+10.210%
2026-03-17	86.4500	87.38500	86.2750	86.5600	+1.453%	3,276,144	+9.739%
2026-03-16	85.5700	85.88000	84.6600	85.3200	-0.047%	3,368,576	+11.334%
2026-03-13	85.0000	85.93000	84.5000	85.3600	+0.506%	3,426,713	+11.282%
2026-03-12	85.9500	87.33000	84.9300	84.9300	-0.968%	4,135,742	+11.845%
2026-03-11	85.5100	85.93000	84.6250	85.7600	+1.275%	3,154,409	+10.763%
2026-03-10	85.7600	86.53000	84.2400	84.6800	-1.489%	4,755,801	+12.175%
2026-03-09	86.8800	87.70000	85.2950	85.9600	-1.116%	6,132,904	+10.505%
2026-03-06	86.3000	87.05000	84.7400	86.9300	+1.554%	5,570,965	+9.272%
2026-03-05	84.5600	86.82000	84.3100	85.6000	+0.991%	5,703,529	+10.970%
2026-03-04	84.2800	85.13000	83.7200	84.7600	-0.024%	3,949,078	+12.069%
2026-03-03	86.4200	87.13000	84.2750	84.7800	-1.556%	4,376,088	+12.043%
2026-03-02	84.4900	86.68500	82.7800	86.1200	+4.047%	6,140,954	+10.300%
2026-02-27	84.7200	84.86000	82.0700	82.7700	-1.488%	5,880,701	+14.764%
2026-02-26	82.4400	84.33000	81.5900	84.0200	+2.115%	5,331,123	+13.056%
2026-02-25	81.9800	84.01000	79.7265	82.2800	-0.736%	8,864,128	+15.447%
2026-02-24	86.9900	87.45000	81.3100	82.8900	-5.084%	8,610,226	+14.598%
2026-02-23	87.4200	89.00000	86.7310	87.3300	0.000%	4,744,621	+8.771%
2026-02-20	86.8000	87.35000	86.0000	87.3300	+0.518%	4,505,326	+8.771%
2026-02-19	87.6100	88.66000	86.1600	86.8800	+0.104%	4,137,571	+9.335%
2026-02-18	86.6100	87.22000	85.8750	86.7900	+1.378%	6,067,954	+9.448%
2026-02-17	87.0000	87.47000	84.6800	85.6100	-0.581%	4,795,632	+10.957%
2026-02-13	84.6000	86.55000	84.3800	86.1100	+1.785%	4,004,191	+10.312%
2026-02-12	85.2500	86.26000	84.1700	84.6000	-0.353%	4,603,676	+12.281%
2026-02-11	84.0000	85.39000	83.7950	84.9000	+1.725%	3,497,245	+11.885%
2026-02-10	83.7000	84.02000	82.5600	83.4600	+0.397%	3,224,984	+13.815%
2026-02-09	81.5600	83.40000	81.1400	83.1300	+1.576%	4,037,164	+14.267%
2026-02-06	80.2500	82.03000	80.2500	81.8400	+1.715%	3,846,146	+16.068%
2026-02-05	80.3000	80.75000	78.5275	80.4600	+0.149%	5,611,261	+18.059%
2026-02-04	78.4650	80.81000	78.2700	80.3400	+2.645%	5,422,789	+18.235%
2026-02-03	75.5800	78.49000	75.5611	78.2700	+3.917%	5,656,114	+21.362%
2026-02-02	76.8200	77.12000	75.2900	75.3200	-4.887%	5,096,881	+26.115%
2026-01-30	78.4000	79.25000	77.2400	79.1900	+0.802%	5,506,453	+19.952%
2026-01-29	80.2700	81.43000	78.4500	78.5600	-0.883%	7,728,794	+20.914%
2026-01-28	78.0000	79.90000	77.5000	79.2600	+1.955%	4,940,199	+19.846%
2026-01-27	77.2300	78.24990	76.7100	77.7400	+0.310%	6,361,037	+22.189%
2026-01-26	78.5400	78.99500	76.6400	77.5000	-0.641%	4,759,086	+22.568%
2026-01-23	79.3500	80.02500	77.8200	78.0000	-0.713%	5,347,440	+21.782%
2026-01-22	76.2600	78.68000	75.9400	78.5600	+3.614%	7,653,171	+20.914%
2026-01-21	75.2900	76.31040	75.0800	75.8200	+2.376%	3,306,198	+25.284%
2026-01-20	74.4100	75.41000	73.7100	74.0600	-0.457%	3,661,985	+28.261%
2026-01-16	72.5700	74.63000	72.4200	74.4000	+1.431%	4,680,003	+27.675%
2026-01-15	74.8700	75.00000	73.2000	73.3500	-3.296%	4,834,023	+29.502%
2026-01-14	74.3900	76.72500	74.3400	75.8500	+2.155%	4,926,389	+25.234%
2026-01-13	72.9800	74.49070	72.9700	74.2500	+2.428%	3,470,066	+27.933%
2026-01-12	72.7800	73.34000	72.1100	72.4900	-0.289%	3,844,368	+31.039%
2026-01-09	73.0000	73.33000	72.2701	72.7000	+0.512%	2,541,927	+30.660%
2026-01-08	70.5300	72.99000	70.4100	72.3300	+2.277%	3,287,363	+31.329%
2026-01-07	71.0000	71.58410	70.5800	70.7200	-0.212%	4,099,055	+34.318%
2026-01-06	73.5200	73.54000	70.6300	70.8700	-3.775%	4,652,953	+34.034%
2026-01-05	75.3800	75.45000	71.3600	73.6500	-0.928%	5,280,296	+28.975%
2026-01-02	73.4600	74.98000	72.5500	74.3400	+1.143%	2,261,665	+27.778%
2025-12-31	73.6600	73.78000	73.2300	73.5000	-0.433%	2,522,539	+29.238%
2025-12-30	73.8000	74.11700	73.6850	73.8200	+0.217%	2,164,297	+28.678%
2025-12-29	73.3000	73.89000	73.1300	73.6600	+1.112%	2,616,081	+28.957%
2025-12-26	73.2500	73.35000	72.3600	72.8500	-0.532%	1,599,007	+30.391%
2025-12-24	73.5800	73.61000	72.9200	73.2400	-0.299%	1,210,307	+29.697%
2025-12-23	72.9500	73.50000	72.6650	73.4600	+0.879%	2,357,906	+29.308%
2025-12-22	72.2900	72.90500	71.8500	72.8200	+1.605%	2,816,059	+30.445%
2025-12-19	71.7700	72.77000	71.6300	71.6700	-0.028%	8,401,512	+32.538%
2025-12-18	73.0500	73.19000	71.4675	71.6900	-1.862%	3,219,719	+32.501%
2025-12-17	71.1400	73.22000	70.7000	73.0500	+2.699%	4,992,011	+30.034%
2025-12-16	72.5000	72.84000	70.9300	71.1300	-2.334%	6,595,014	+33.544%
2025-12-15	73.8600	74.00000	72.3700	72.8300	-1.033%	4,256,829	+30.427%
2025-12-12	74.0000	74.40950	73.0400	73.5900	-0.041%	2,766,632	+29.080%
2025-12-11	73.7700	74.63000	73.4400	73.6200	-0.217%	3,023,382	+29.027%
2025-12-10	75.0300	75.13000	73.2800	73.7800	-1.574%	4,426,938	+28.748%
2025-12-09	74.9500	75.95000	74.7900	74.9600	+0.040%	3,556,615	+26.721%
2025-12-08	76.1900	76.19000	74.6150	74.9300	-1.847%	4,919,662	+26.772%
2025-12-05	76.0000	76.85000	75.9100	76.3400	+0.223%	3,288,201	+24.430%
2025-12-04	75.0500	76.18000	75.0200	76.1700	+1.709%	3,325,174	+24.708%
2025-12-03	73.3800	75.17500	73.3800	74.8900	+2.449%	4,663,918	+26.839%
2025-12-02	73.5400	73.87330	73.0300	73.1000	-0.787%	4,873,265	+29.945%
2025-12-01	72.5800	74.13500	72.5400	73.6800	+1.181%	4,820,271	+28.922%
2025-11-28	71.6400	72.92000	71.5750	72.8200	+1.832%	2,229,213	+30.445%
2025-11-26	70.9600	72.11000	70.9400	71.5100	+0.889%	4,007,042	+32.835%
2025-11-25	69.9500	71.04000	69.8162	70.8800	+0.926%	3,956,347	+34.015%
2025-11-24	70.5000	70.67000	69.4950	70.2300	-0.425%	8,520,024	+35.256%
2025-11-21	70.2100	71.17000	69.8600	70.5300	+1.162%	4,917,232	+34.680%
2025-11-20	69.8000	70.90000	69.2300	69.7200	+0.389%	5,422,446	+36.245%
2025-11-19	68.8000	69.84000	68.2000	69.4500	+0.029%	3,899,322	+36.775%
2025-11-18	68.7300	70.45650	68.6000	69.4300	+0.828%	4,401,081	+36.814%
2025-11-17	70.0200	70.16500	68.4150	68.8600	-2.312%	5,316,726	+37.947%
2025-11-14	69.7400	70.88000	68.9000	70.4900	+1.512%	5,543,775	+34.757%
2025-11-13	69.1100	70.00000	68.8900	69.4400	+0.784%	4,272,312	+36.794%
2025-11-12	69.1000	69.78000	68.5400	68.9000	-0.275%	3,879,076	+37.866%
2025-11-11	68.3600	69.47000	68.1028	69.0900	+1.753%	3,818,324	+37.487%
2025-11-10	68.4100	68.84500	66.9301	67.9000	-0.323%	3,272,038	+39.897%
2025-11-07	68.0000	68.31000	67.1700	68.1200	+0.457%	2,804,514	+39.445%
2025-11-06	67.1100	68.11000	67.0900	67.8100	+2.324%	4,284,853	+40.083%
2025-11-05	64.3200	66.84500	64.1400	66.2700	+3.048%	6,055,575	+43.338%
2025-11-04	64.9700	65.04000	64.0200	64.3100	-1.606%	4,355,002	+47.706%
2025-11-03	66.0000	66.49000	64.2800	65.3600	-2.448%	5,366,718	+45.334%
2025-10-31	66.5500	67.64000	65.8900	67.0000	+0.420%	6,249,163	+41.776%
2025-10-30	67.1700	67.79000	66.3500	66.7200	-0.714%	4,247,875	+42.371%
2025-10-29	69.9500	70.41000	67.0300	67.2000	-2.750%	6,515,532	+41.354%
2025-10-28	69.0800	69.34990	68.0500	69.1000	-0.274%	4,593,198	+37.467%
2025-10-27	68.9100	69.35000	68.4300	69.2900	+0.991%	3,320,543	+37.090%
2025-10-24	70.1600	70.16000	68.4000	68.6100	-1.649%	3,290,428	+38.449%
2025-10-23	71.1000	71.17500	69.2450	69.7600	+0.244%	5,126,257	+36.167%
2025-10-22	69.4800	69.81000	68.4400	69.5900	+0.928%	3,542,946	+36.499%
2025-10-21	68.7500	69.27000	68.1100	68.9500	+0.613%	3,041,652	+37.766%
2025-10-20	68.4100	68.94000	67.8600	68.5300	+0.646%	2,604,167	+38.611%
2025-10-17	67.1500	68.11000	66.5632	68.0900	+1.294%	4,025,165	+39.507%
2025-10-16	69.0300	69.10000	67.0900	67.2200	-2.467%	4,266,885	+41.312%
2025-10-15	70.0100	70.63990	68.8300	68.9200	-0.949%	2,970,905	+37.826%
2025-10-14	68.6500	69.95000	68.2500	69.5800	+0.014%	3,147,456	+36.519%
2025-10-13	69.5700	70.03500	69.0500	69.5700	+0.695%	2,887,567	+36.539%
2025-10-10	71.0000	72.00000	69.0800	69.0900	-3.032%	3,636,275	+37.487%
2025-10-09	72.5000	73.26000	71.0800	71.2500	-1.561%	2,888,917	+33.319%
2025-10-08	72.3000	72.66000	71.0500	72.3800	-0.097%	3,658,486	+31.238%
2025-10-07	72.7400	72.91000	71.6600	72.4500	-0.385%	2,926,328	+31.111%
2025-10-06	73.1400	73.43550	72.4100	72.7300	-0.220%	3,093,402	+30.606%
2025-10-03	72.5300	73.41500	72.3100	72.8900	+0.580%	3,141,985	+30.320%
2025-10-02	72.9900	73.61000	72.1500	72.4700	-0.699%	3,696,659	+31.075%
2025-10-01	72.6500	73.09000	71.8200	72.9800	+0.014%	4,859,535	+30.159%
2025-09-30	72.1400	73.21100	71.7950	72.9700	-0.178%	6,809,332	+30.177%
2025-09-29	74.0900	74.12500	71.9950	73.1000	-1.069%	4,411,029	+29.945%
2025-09-26	73.6100	75.25000	73.5600	73.8900	+0.613%	3,983,367	+28.556%
2025-09-25	73.3500	74.00900	73.0500	73.4400	-0.312%	3,329,481	+29.344%
2025-09-24	73.0400	74.36000	72.8100	73.6700	+1.474%	3,418,816	+28.940%
2025-09-23	72.0000	73.42500	71.8000	72.6000	+1.368%	3,920,825	+30.840%
2025-09-22	71.2800	72.34000	70.9400	71.6200	+0.098%	3,827,906	+32.631%
2025-09-19	73.6800	73.73000	71.0200	71.5500	-2.759%	8,657,081	+32.760%
2025-09-18	73.7000	74.34000	73.3000	73.5800	+0.988%	3,301,530	+29.098%
2025-09-17	72.4100	73.77000	72.3100	72.8600	+0.386%	2,723,805	+30.373%
2025-09-16	73.0600	73.31000	72.3100	72.5800	-0.041%	2,645,399	+30.876%
2025-09-15	73.4600	73.49000	72.5300	72.6100	-0.602%	2,887,517	+30.822%
2025-09-12	73.7800	73.87020	73.0500	73.0500	-0.341%	2,452,308	+30.034%
2025-09-11	72.5200	73.49000	72.3582	73.3000	-0.068%	2,436,617	+29.591%
2025-09-10	71.8400	73.37000	71.7300	73.3500	+2.102%	3,403,126	+29.502%
2025-09-09	71.9000	72.60000	71.6110	71.8400	+0.673%	3,491,002	+32.224%
2025-09-08	73.1900	73.53000	71.0700	71.3600	-1.749%	3,914,102	+33.114%
2025-09-05	74.0100	74.14000	70.6300	72.6300	-2.353%	4,956,311	+30.786%
2025-09-04	74.0500	74.52000	73.5850	74.3800	+0.690%	2,506,233	+27.709%
2025-09-03	74.2700	74.53000	73.6000	73.8700	-1.005%	3,395,016	+28.591%
2025-09-02	75.9200	76.23000	73.6300	74.6200	-2.304%	4,884,963	+27.298%
2025-08-29	75.8250	76.44000	75.6400	76.3800	+0.646%	2,652,785	+24.365%
2025-08-28	75.3700	76.02000	74.7120	75.8900	+1.079%	2,461,198	+25.168%
2025-08-27	74.2400	75.54500	74.1250	75.0800	+0.887%	2,302,327	+26.518%
2025-08-26	74.1000	74.48000	73.4100	74.4200	-0.013%	7,253,926	+27.640%
2025-08-25	74.8200	75.64960	74.3800	74.4300	-0.548%	2,757,173	+27.623%
2025-08-22	74.2600	75.43500	74.2100	74.8400	+1.108%	2,382,572	+26.924%
2025-08-21	73.7600	74.56000	73.5000	74.0200	+0.461%	3,340,390	+28.330%
2025-08-20	73.4500	74.05000	72.9800	73.6800	+0.245%	2,714,988	+28.922%
2025-08-19	72.8500	73.69000	72.1800	73.5000	+0.630%	2,382,933	+29.238%
2025-08-18	73.5900	73.75570	72.7500	73.0400	-1.204%	2,517,508	+30.052%
2025-08-15	74.8700	75.43500	73.8500	73.9300	-1.163%	3,670,338	+28.486%
2025-08-14	74.8500	75.53000	74.0700	74.8000	-0.704%	3,107,208	+26.992%
2025-08-13	74.0000	75.35000	73.7100	75.3300	+1.729%	3,504,483	+26.098%
2025-08-12	73.5000	74.34500	73.0200	74.0500	+0.543%	3,637,781	+28.278%
2025-08-11	74.6200	75.01000	73.5100	73.6500	-1.088%	3,681,488	+28.975%
2025-08-08	75.5000	76.02000	74.4200	74.4600	-1.351%	3,161,197	+27.572%
2025-08-07	75.6900	76.96000	75.3950	75.4800	+0.332%	3,414,858	+25.848%
2025-08-06	76.7400	77.00000	74.8700	75.2300	-0.621%	4,758,457	+26.266%
2025-08-05	79.0000	79.26000	74.2300	75.7000	-5.173%	9,328,098	+25.482%
2025-08-04	79.0500	79.97500	78.8330	79.8300	+1.063%	3,438,818	+18.990%
2025-08-01	80.2800	80.31500	77.7500	78.9900	-3.800%	3,671,867	+20.256%
2025-07-31	81.5600	83.05000	81.3000	82.1100	-0.097%	4,208,469	+15.686%
2025-07-30	82.8400	83.30590	81.7000	82.1900	-1.533%	3,208,279	+15.574%
2025-07-29	82.5000	83.58000	82.1501	83.4700	+2.029%	3,246,338	+13.801%
2025-07-28	82.0700	82.60000	81.4600	81.8100	+0.331%	2,337,714	+16.110%
2025-07-25	82.0200	82.21080	81.2900	81.5400	-0.573%	3,124,122	+16.495%
2025-07-24	81.5400	82.62600	81.3300	82.0100	+0.416%	3,424,225	+15.827%
2025-07-23	81.1300	81.83000	80.7400	81.6700	+1.152%	2,658,260	+16.310%
2025-07-22	80.4000	81.43000	79.9203	80.7400	+0.448%	3,029,716	+17.649%
2025-07-21	83.4500	83.49000	80.2400	80.3800	-3.505%	3,683,674	+18.176%
2025-07-18	81.9100	83.91000	81.6400	83.3000	+2.536%	4,554,053	+14.034%
2025-07-17	79.3600	81.37000	79.1000	81.2400	+2.615%	3,352,595	+16.925%
2025-07-16	79.9000	80.20000	78.9500	79.1700	-0.963%	3,481,922	+19.982%
2025-07-15	81.7700	81.78000	79.7400	79.9400	-2.010%	2,566,239	+18.827%
2025-07-14	81.1800	81.68000	80.7200	81.5800	+0.295%	2,586,400	+16.438%
2025-07-11	80.5600	81.44000	80.4350	81.3400	+0.531%	2,315,938	+16.781%
2025-07-10	80.6100	81.09000	80.0700	80.9100	-0.308%	2,667,055	+17.402%
2025-07-09	81.9900	82.00000	80.7473	81.1600	-0.539%	3,242,946	+17.040%
2025-07-08	80.0750	81.64500	79.6910	81.6000	+1.784%	4,188,313	+16.409%
2025-07-07	81.1200	81.72000	79.1750	80.1700	-2.398%	3,928,953	+18.486%
2025-07-03	82.4000	82.79000	81.7746	82.1400	0.000%	1,757,599	+15.644%
2025-07-02	82.0000	82.14000	80.3800	82.1400	+1.420%	3,056,022	+15.644%
2025-07-01	81.6300	81.63000	80.0500	80.9900	-0.784%	3,969,640	+17.286%
2025-06-30	81.3000	81.89000	80.7800	81.6300	+0.468%	2,863,736	+16.367%
2025-06-27	81.1900	82.01500	80.6650	81.2500	-0.086%	3,206,238	+16.911%
2025-06-26	80.0000	81.35000	79.7000	81.3200	+1.409%	3,336,044	+16.810%
2025-06-25	80.5000	80.68000	79.3550	80.1900	-0.459%	3,101,215	+18.456%
2025-06-24	79.2300	80.90000	79.0900	80.5600	+0.889%	3,257,376	+17.912%
2025-06-23	83.0300	83.44000	79.2351	79.8500	-3.059%	4,196,052	+18.961%
2025-06-20	81.8900	82.66000	81.6159	82.3700	+1.478%	7,507,710	+15.321%
2025-06-18	81.6200	82.08000	80.5100	81.1700	-0.234%	3,660,644	+17.026%
2025-06-17	82.6800	83.20000	81.1700	81.3600	-0.962%	3,513,964	+16.753%
2025-06-16	83.4800	84.09000	81.2600	82.1500	-1.910%	5,530,061	+15.630%
2025-06-13	84.3000	85.15000	83.6000	83.7500	+1.331%	5,358,120	+13.421%
2025-06-12	82.8900	83.57000	82.4700	82.6500	-0.302%	4,512,587	+14.930%
2025-06-11	82.5700	83.56000	81.8900	82.9000	+1.444%	4,631,950	+14.584%
2025-06-10	81.7900	82.43980	81.2600	81.7200	+0.740%	3,525,736	+16.238%
2025-06-09	82.0000	82.48000	80.6900	81.1200	-0.734%	4,771,162	+17.098%
2025-06-06	82.0100	82.53500	81.3100	81.7200	+0.653%	3,617,321	+16.238%
2025-06-05	81.3500	81.77000	80.2900	81.1900	+0.832%	5,371,623	+16.997%
2025-06-04	82.8900	83.87000	80.2600	80.5200	-3.268%	6,153,216	+17.971%
2025-06-03	82.6300	83.82000	81.6700	83.2400	+0.885%	3,902,052	+14.116%
2025-06-02	82.3300	82.75000	80.4600	82.5100	+2.066%	4,111,702	+15.125%
2025-05-30	79.8700	80.84000	79.0800	80.8400	+0.198%	8,053,619	+17.504%
2025-05-29	80.0000	80.70000	79.2400	80.6800	+0.112%	3,399,071	+17.737%
2025-05-28	82.3800	82.38000	80.4800	80.5900	-1.407%	3,571,121	+17.868%
2025-05-27	82.0000	82.10000	80.7600	81.7400	+0.739%	3,064,184	+16.210%
2025-05-23	80.3100	81.51410	80.3100	81.1400	-0.283%	2,115,578	+17.069%
2025-05-22	81.4000	81.85000	80.3100	81.3700	-0.562%	2,558,039	+16.738%
2025-05-21	83.1500	83.71000	81.7200	81.8300	-2.246%	2,725,416	+16.082%
2025-05-20	84.3600	84.71000	83.4650	83.7100	-1.204%	2,488,609	+13.475%
2025-05-19	84.0000	85.07000	83.7800	84.7300	-1.097%	2,320,855	+12.109%
2025-05-16	86.1900	86.43000	84.5900	85.6700	-0.418%	2,983,759	+10.879%
2025-05-15	85.2500	86.10000	84.7000	86.0300	-0.670%	3,368,059	+10.415%
2025-05-14	86.2350	86.73000	85.5000	86.6100	+0.116%	3,385,540	+9.676%
2025-05-13	85.3000	87.98000	84.9900	86.5100	+1.729%	3,357,973	+9.802%
2025-05-12	85.2900	86.75000	84.1700	85.0400	+3.329%	3,386,700	+11.700%
2025-05-09	83.5900	83.93500	82.0700	82.3000	+0.061%	2,885,339	+15.419%
2025-05-08	81.2500	83.03000	80.7700	82.2500	+2.492%	4,869,115	+15.489%
2025-05-07	79.4900	80.63000	79.0600	80.2500	+1.211%	3,285,167	+18.368%
2025-05-06	80.1000	80.45000	78.5700	79.2900	-1.073%	3,996,410	+19.801%
2025-05-05	81.2100	81.46000	79.2900	80.1500	-3.177%	3,588,954	+18.515%
2025-05-02	82.2000	83.18000	80.9400	82.7800	+2.286%	5,505,882	+14.750%
2025-05-01	81.2100	83.52000	80.5450	80.9300	-1.497%	5,276,002	+17.373%
2025-04-30	84.2500	84.37500	80.8000	82.1600	-6.488%	7,058,316	+15.616%
2025-04-29	87.1200	88.19000	86.5800	87.8600	-0.011%	3,491,256	+8.115%
2025-04-28	86.2200	88.14500	86.1500	87.8700	+1.807%	3,578,183	+8.103%
2025-04-25	85.5000	86.52000	85.5000	86.3100	+0.035%	1,831,805	+10.057%
2025-04-24	85.3200	86.88500	85.0200	86.2800	+1.914%	3,494,576	+10.095%
2025-04-23	85.2100	87.29000	84.0300	84.6600	+0.726%	4,243,347	+12.202%
2025-04-22	83.4700	84.43940	82.3000	84.0500	+2.725%	2,884,892	+13.016%
2025-04-21	84.9900	85.73000	80.9400	81.8200	-5.114%	3,477,331	+16.096%
2025-04-17	86.0200	88.13000	85.8950	86.2300	+1.686%	2,758,018	+10.159%
2025-04-16	84.3100	86.22000	84.1600	84.8000	+0.760%	2,675,742	+12.017%
2025-04-15	83.6900	86.06600	83.4700	84.1600	+0.935%	3,286,347	+12.868%
2025-04-14	84.5000	84.89960	82.3100	83.3800	+0.993%	3,239,382	+13.924%
2025-04-11	81.6000	82.91000	78.8200	82.5600	+1.625%	3,777,807	+15.056%
2025-04-10	82.4600	82.90000	78.5500	81.2400	-4.266%	5,158,846	+16.925%
2025-04-09	77.4400	85.98000	75.5500	84.8600	+7.813%	7,617,129	+11.937%
2025-04-08	83.8800	84.50000	77.2700	78.7100	-2.719%	6,621,847	+20.684%
2025-04-07	77.9900	83.85000	75.4750	80.9100	+0.062%	11,180,957	+17.402%
2025-04-04	88.4500	89.59990	80.4600	80.8600	-12.772%	11,054,341	+17.475%
2025-04-03	95.8200	97.41000	92.5200	92.7000	-7.642%	5,845,681	+2.470%
2025-04-02	98.2800	100.56500	98.2100	100.3700	+0.874%	2,150,382	-5.360%
2025-04-01	98.5400	99.70000	97.6300	99.5000	+0.282%	2,037,332	-4.533%
2025-03-31	98.1500	99.71000	97.9650	99.2200	+0.751%	3,715,329	-4.263%
2025-03-28	98.8300	99.12000	97.2900	98.4800	-0.203%	2,167,807	-3.544%
2025-03-27	101.2700	101.27000	98.2300	98.6800	-2.548%	2,849,653	-3.739%
2025-03-26	103.3100	103.61000	100.8900	101.2600	-1.094%	2,664,973	-6.192%
2025-03-25	102.8400	103.64000	102.1800	102.3800	+0.078%	2,614,166	-7.218%
2025-03-24	100.2100	102.73000	99.7700	102.3000	+2.980%	2,868,658	-7.146%
2025-03-21	100.1200	100.47000	98.6700	99.3400	-1.302%	8,600,488	-4.379%
2025-03-20	99.6100	100.96000	99.0900	100.6500	+0.600%	2,570,824	-5.623%
2025-03-19	98.5500	100.89000	98.3450	100.0500	+2.081%	3,004,695	-5.057%
2025-03-18	99.1400	99.72000	97.6761	98.0100	-0.437%	2,539,231	-3.081%
2025-03-17	96.3000	99.46000	96.1750	98.4400	+2.084%	2,634,447	-3.505%
2025-03-14	94.4400	96.88000	93.9000	96.4300	+3.134%	2,701,042	-1.493%
2025-03-13	93.0400	94.72000	92.6000	93.5000	+0.570%	3,863,909	+1.594%
2025-03-12	93.8000	94.80000	92.7800	92.9700	+0.378%	3,079,269	+2.173%
2025-03-11	91.7100	93.63000	91.5400	92.6200	+1.313%	5,342,644	+2.559%
2025-03-10	89.7900	92.59000	88.4700	91.4200	+2.065%	5,721,967	+3.905%
2025-03-07	89.6900	90.48000	87.3550	89.5700	-0.189%	3,836,865	+6.051%
2025-03-06	91.0000	91.38314	88.5658	89.7400	-2.318%	4,442,847	+5.850%
2025-03-05	92.5600	93.50000	90.4100	91.8700	-2.047%	4,191,255	+3.396%
2025-03-04	95.1600	95.75990	92.6400	93.7900	-3.069%	4,098,469	+1.279%
2025-03-03	100.3900	101.48000	96.0000	96.7600	-3.616%	3,463,339	-1.829%
2025-02-28	97.0500	100.44000	96.9742	100.3900	+3.880%	6,045,731	-5.379%
2025-02-27	95.9800	97.69000	95.1493	96.6400	+0.919%	3,105,463	-1.707%
2025-02-26	95.2100	96.32000	94.4000	95.7600	-0.010%	3,029,441	-0.804%
2025-02-25	98.1600	98.88000	92.3600	95.7700	-2.395%	6,548,245	-0.814%

document.getElementById("BtcVxl").onerror = function(){this.style.display='none';}; .dark-mode .lSd3vP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lSd3vP{ color: #333333; background-color: white; border: 2px solid #333333; }OKEOneok, Inc.stock NYSE

OKE
Oneok, Inc.
stock NYSE