Dark

OKE
Oneok, Inc.
stock NYSE

Market Open

Jul 1, 2026 9:43:12 AM EDT

86.78USD-0.184%(-0.16)103,540

83.09Bid 90.02Ask 6.93Spread

Pre-market

Jun 29, 2026 8:54:30 AM EDT

89.50USD+0.868%(+0.77)0

After-hours

Jun 30, 2026 4:00:30 PM EDT

86.94USD-0.029%(-0.02)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-01	86.6100	87.03000	86.5200	86.7800	-0.184%	103,540	0.000%
2026-06-30	88.8500	89.62000	86.9000	86.9400	-2.017%	6,651,537	-0.184%
2026-06-29	89.8900	90.04000	88.3200	88.7300	-0.549%	3,621,939	-2.198%
2026-06-26	89.6400	90.49000	89.0100	89.2200	-0.335%	5,990,688	-2.735%
2026-06-25	86.8700	89.94000	86.8201	89.5200	+2.531%	2,974,634	-3.061%
2026-06-24	87.0000	87.66000	86.1100	87.3100	-0.852%	3,307,029	-0.607%
2026-06-23	86.3600	88.19000	85.6508	88.0600	+2.051%	3,943,663	-1.454%
2026-06-22	85.0200	86.41000	84.1500	86.2900	+1.482%	5,010,031	+0.568%
2026-06-18	84.6800	85.29000	83.0800	85.0300	-0.643%	9,496,831	+2.058%
2026-06-17	85.9600	86.54000	85.1800	85.5800	-0.846%	3,225,126	+1.402%
2026-06-16	86.4900	87.39000	85.4850	86.3100	-1.304%	3,712,474	+0.545%
2026-06-15	87.4200	88.98000	86.1378	87.4500	-3.466%	3,945,644	-0.766%
2026-06-12	88.9000	91.58000	88.4900	90.5900	+1.558%	3,023,035	-4.206%
2026-06-11	91.2900	92.13990	89.1500	89.2000	-1.513%	3,656,058	-2.713%
2026-06-10	88.4400	91.54000	88.3650	90.5700	+3.167%	2,956,082	-4.185%
2026-06-09	87.6800	88.37870	86.5700	87.7900	-0.408%	2,580,382	-1.150%
2026-06-08	88.5200	89.47990	87.8500	88.1500	-0.113%	2,205,473	-1.554%
2026-06-05	88.8300	89.65000	88.0400	88.2500	-0.787%	2,631,680	-1.666%
2026-06-04	86.9900	89.52000	86.5250	88.9500	+2.536%	3,477,961	-2.440%
2026-06-03	86.7700	88.69000	86.6900	86.7500	+0.035%	3,678,829	+0.035%
2026-06-02	84.9500	86.84500	84.9500	86.7200	+2.084%	2,277,173	+0.069%
2026-06-01	84.9200	86.72000	84.5100	84.9500	+1.203%	3,093,866	+2.154%
2026-05-29	86.0000	87.00000	83.5700	83.9400	-3.539%	8,266,053	+3.383%
2026-05-28	89.2500	89.51000	87.0100	87.0200	-1.349%	3,681,158	-0.276%
2026-05-27	89.2800	89.92500	88.0500	88.2100	-2.466%	3,529,713	-1.621%
2026-05-26	93.5400	93.84000	90.3600	90.4400	-3.818%	4,571,646	-4.047%
2026-05-22	92.8100	94.42000	92.4050	94.0300	+1.522%	3,099,780	-7.710%
2026-05-21	93.0900	93.78000	91.6500	92.6200	+0.510%	2,843,922	-6.305%
2026-05-20	95.1000	96.06610	91.9200	92.1500	-3.244%	4,767,689	-5.827%
2026-05-19	94.2100	95.65000	93.4125	95.2400	+1.578%	4,540,058	-8.883%
2026-05-18	92.2300	93.83000	91.2500	93.7600	+1.560%	2,527,743	-7.445%
2026-05-15	92.0300	92.66000	91.1300	92.3200	+1.417%	3,151,788	-6.001%
2026-05-14	88.8100	91.12000	88.7250	91.0300	+2.523%	3,990,601	-4.669%
2026-05-13	88.3000	88.94000	87.2600	88.7900	+0.407%	2,944,932	-2.264%
2026-05-12	88.4800	88.92850	87.8850	88.4300	+0.729%	3,595,444	-1.866%
2026-05-11	85.6400	87.92000	85.3350	87.7900	+3.088%	5,718,283	-1.150%
2026-05-08	85.7200	86.20000	84.4900	85.1600	-0.827%	4,063,743	+1.902%
2026-05-07	84.4000	86.07500	83.6600	85.8700	+0.315%	5,861,463	+1.060%
2026-05-06	86.8700	87.74000	84.7750	85.6000	-4.910%	5,451,716	+1.379%
2026-05-05	90.1700	90.94000	89.4450	90.0200	-0.673%	3,240,298	-3.599%
2026-05-04	89.4800	91.16000	88.5000	90.6300	+0.299%	2,949,464	-4.248%
2026-05-01	92.2500	92.43000	89.8800	90.3600	-2.271%	3,583,078	-3.962%
2026-04-30	88.8700	92.53000	88.5400	92.4600	+3.515%	5,873,782	-6.143%
2026-04-29	90.9000	91.27000	88.3300	89.3200	-0.523%	6,307,077	-2.844%
2026-04-28	89.0000	90.36000	88.1700	89.7900	+2.325%	4,890,721	-3.352%
2026-04-27	87.6700	88.52000	87.0100	87.7500	+0.286%	5,471,847	-1.105%
2026-04-24	87.2000	87.80000	86.5000	87.5000	+0.333%	3,192,433	-0.823%
2026-04-23	86.7000	87.33000	85.8300	87.2100	+1.336%	2,839,541	-0.493%
2026-04-22	85.3500	86.71000	85.3500	86.0600	+1.618%	4,658,187	+0.837%
2026-04-21	84.4100	84.91000	83.3500	84.6900	+1.086%	3,592,901	+2.468%
2026-04-20	83.2000	84.32500	82.7800	83.7800	+0.323%	3,146,331	+3.581%
2026-04-17	82.8900	83.88000	81.2500	83.5100	-1.995%	5,344,046	+3.916%
2026-04-16	84.2900	85.55000	84.0000	85.2100	+1.320%	2,554,364	+1.843%
2026-04-15	84.3200	85.16000	83.9750	84.1000	-0.872%	3,250,612	+3.187%
2026-04-14	84.5400	84.98000	82.8100	84.8400	-0.574%	3,962,417	+2.287%
2026-04-13	86.8800	87.14500	84.5950	85.3300	-1.021%	4,269,663	+1.699%
2026-04-10	85.5100	86.76500	85.0900	86.2100	+0.035%	3,787,931	+0.661%
2026-04-09	86.6800	88.87000	86.0100	86.1800	-0.680%	4,138,569	+0.696%
2026-04-08	85.4500	86.97000	84.1000	86.7700	-4.259%	7,953,694	+0.012%
2026-04-07	88.8600	91.34000	88.6450	90.6300	+2.407%	4,281,109	-4.248%
2026-04-06	87.8600	88.75000	87.7700	88.5000	+0.227%	2,669,503	-1.944%
2026-04-02	89.4500	89.96000	87.6750	88.3000	+1.076%	5,134,387	-1.721%
2026-04-01	89.2000	90.08000	86.0700	87.3600	-3.352%	5,744,411	-0.664%
2026-03-31	93.6000	93.77000	88.7800	90.3900	-2.765%	8,704,481	-3.994%
2026-03-30	94.5800	95.20500	92.4957	92.9600	-1.064%	4,974,032	-6.648%
2026-03-27	93.6000	95.30000	93.2800	93.9600	+0.417%	4,820,828	-7.642%
2026-03-26	91.8500	94.29000	91.8000	93.5700	+1.574%	3,908,043	-7.257%
2026-03-25	90.1400	92.89000	89.8800	92.1200	+1.298%	4,923,550	-5.797%
2026-03-24	90.4400	92.02000	90.2900	90.9400	+1.134%	4,071,699	-4.574%
2026-03-23	87.2700	90.31000	87.0500	89.9200	+0.796%	6,466,584	-3.492%
2026-03-20	89.4700	92.13500	89.1045	89.2100	+0.928%	19,366,914	-2.724%
2026-03-19	86.7800	89.29000	86.5800	88.3900	+2.553%	4,901,060	-1.821%
2026-03-18	86.6000	86.60000	84.8900	86.1900	-0.427%	4,432,454	+0.685%
2026-03-17	86.4500	87.38500	86.2750	86.5600	+1.453%	3,276,144	+0.254%
2026-03-16	85.5700	85.88000	84.6600	85.3200	-0.047%	3,368,576	+1.711%
2026-03-13	85.0000	85.93000	84.5000	85.3600	+0.506%	3,426,713	+1.664%
2026-03-12	85.9500	87.33000	84.9300	84.9300	-0.968%	4,135,742	+2.178%
2026-03-11	85.5100	85.93000	84.6250	85.7600	+1.275%	3,154,409	+1.189%
2026-03-10	85.7600	86.53000	84.2400	84.6800	-1.489%	4,755,801	+2.480%
2026-03-09	86.8800	87.70000	85.2950	85.9600	-1.116%	6,132,904	+0.954%
2026-03-06	86.3000	87.05000	84.7400	86.9300	+1.554%	5,570,965	-0.173%
2026-03-05	84.5600	86.82000	84.3100	85.6000	+0.991%	5,703,529	+1.379%
2026-03-04	84.2800	85.13000	83.7200	84.7600	-0.024%	3,949,078	+2.383%
2026-03-03	86.4200	87.13000	84.2750	84.7800	-1.556%	4,376,088	+2.359%
2026-03-02	84.4900	86.68500	82.7800	86.1200	+4.047%	6,140,954	+0.766%
2026-02-27	84.7200	84.86000	82.0700	82.7700	-1.488%	5,880,701	+4.845%
2026-02-26	82.4400	84.33000	81.5900	84.0200	+2.115%	5,331,123	+3.285%
2026-02-25	81.9800	84.01000	79.7265	82.2800	-0.736%	8,864,128	+5.469%
2026-02-24	86.9900	87.45000	81.3100	82.8900	-5.084%	8,610,226	+4.693%
2026-02-23	87.4200	89.00000	86.7310	87.3300	0.000%	4,744,621	-0.630%
2026-02-20	86.8000	87.35000	86.0000	87.3300	+0.518%	4,505,326	-0.630%
2026-02-19	87.6100	88.66000	86.1600	86.8800	+0.104%	4,137,571	-0.115%
2026-02-18	86.6100	87.22000	85.8750	86.7900	+1.378%	6,067,954	-0.012%
2026-02-17	87.0000	87.47000	84.6800	85.6100	-0.581%	4,795,632	+1.367%
2026-02-13	84.6000	86.55000	84.3800	86.1100	+1.785%	4,004,191	+0.778%
2026-02-12	85.2500	86.26000	84.1700	84.6000	-0.353%	4,603,676	+2.577%
2026-02-11	84.0000	85.39000	83.7950	84.9000	+1.725%	3,497,245	+2.214%
2026-02-10	83.7000	84.02000	82.5600	83.4600	+0.397%	3,224,984	+3.978%
2026-02-09	81.5600	83.40000	81.1400	83.1300	+1.576%	4,037,164	+4.391%
2026-02-06	80.2500	82.03000	80.2500	81.8400	+1.715%	3,846,146	+6.036%
2026-02-05	80.3000	80.75000	78.5275	80.4600	+0.149%	5,611,261	+7.855%
2026-02-04	78.4650	80.81000	78.2700	80.3400	+2.645%	5,422,789	+8.016%
2026-02-03	75.5800	78.49000	75.5611	78.2700	+3.917%	5,656,114	+10.873%
2026-02-02	76.8200	77.12000	75.2900	75.3200	-4.887%	5,096,881	+15.215%
2026-01-30	78.4000	79.25000	77.2400	79.1900	+0.802%	5,506,453	+9.585%
2026-01-29	80.2700	81.43000	78.4500	78.5600	-0.883%	7,728,794	+10.463%
2026-01-28	78.0000	79.90000	77.5000	79.2600	+1.955%	4,940,199	+9.488%
2026-01-27	77.2300	78.24990	76.7100	77.7400	+0.310%	6,361,037	+11.629%
2026-01-26	78.5400	78.99500	76.6400	77.5000	-0.641%	4,759,086	+11.974%
2026-01-23	79.3500	80.02500	77.8200	78.0000	-0.713%	5,347,440	+11.256%
2026-01-22	76.2600	78.68000	75.9400	78.5600	+3.614%	7,653,171	+10.463%
2026-01-21	75.2900	76.31040	75.0800	75.8200	+2.376%	3,306,198	+14.455%
2026-01-20	74.4100	75.41000	73.7100	74.0600	-0.457%	3,661,985	+17.175%
2026-01-16	72.5700	74.63000	72.4200	74.4000	+1.431%	4,680,003	+16.640%
2026-01-15	74.8700	75.00000	73.2000	73.3500	-3.296%	4,834,023	+18.309%
2026-01-14	74.3900	76.72500	74.3400	75.8500	+2.155%	4,926,389	+14.410%
2026-01-13	72.9800	74.49070	72.9700	74.2500	+2.428%	3,470,066	+16.875%
2026-01-12	72.7800	73.34000	72.1100	72.4900	-0.289%	3,844,368	+19.713%
2026-01-09	73.0000	73.33000	72.2701	72.7000	+0.512%	2,541,927	+19.367%
2026-01-08	70.5300	72.99000	70.4100	72.3300	+2.277%	3,287,363	+19.978%
2026-01-07	71.0000	71.58410	70.5800	70.7200	-0.212%	4,099,055	+22.709%
2026-01-06	73.5200	73.54000	70.6300	70.8700	-3.775%	4,652,953	+22.450%
2026-01-05	75.3800	75.45000	71.3600	73.6500	-0.928%	5,280,296	+17.828%
2026-01-02	73.4600	74.98000	72.5500	74.3400	+1.143%	2,261,665	+16.734%
2025-12-31	73.6600	73.78000	73.2300	73.5000	-0.433%	2,522,539	+18.068%
2025-12-30	73.8000	74.11700	73.6850	73.8200	+0.217%	2,164,297	+17.556%
2025-12-29	73.3000	73.89000	73.1300	73.6600	+1.112%	2,616,081	+17.812%
2025-12-26	73.2500	73.35000	72.3600	72.8500	-0.532%	1,599,007	+19.121%
2025-12-24	73.5800	73.61000	72.9200	73.2400	-0.299%	1,210,307	+18.487%
2025-12-23	72.9500	73.50000	72.6650	73.4600	+0.879%	2,357,906	+18.132%
2025-12-22	72.2900	72.90500	71.8500	72.8200	+1.605%	2,816,059	+19.171%
2025-12-19	71.7700	72.77000	71.6300	71.6700	-0.028%	8,401,512	+21.083%
2025-12-18	73.0500	73.19000	71.4675	71.6900	-1.862%	3,219,719	+21.049%
2025-12-17	71.1400	73.22000	70.7000	73.0500	+2.699%	4,992,011	+18.795%
2025-12-16	72.5000	72.84000	70.9300	71.1300	-2.334%	6,595,014	+22.002%
2025-12-15	73.8600	74.00000	72.3700	72.8300	-1.033%	4,256,829	+19.154%
2025-12-12	74.0000	74.40950	73.0400	73.5900	-0.041%	2,766,632	+17.924%
2025-12-11	73.7700	74.63000	73.4400	73.6200	-0.217%	3,023,382	+17.876%
2025-12-10	75.0300	75.13000	73.2800	73.7800	-1.574%	4,426,938	+17.620%
2025-12-09	74.9500	75.95000	74.7900	74.9600	+0.040%	3,556,615	+15.768%
2025-12-08	76.1900	76.19000	74.6150	74.9300	-1.847%	4,919,662	+15.815%
2025-12-05	76.0000	76.85000	75.9100	76.3400	+0.223%	3,288,201	+13.676%
2025-12-04	75.0500	76.18000	75.0200	76.1700	+1.709%	3,325,174	+13.929%
2025-12-03	73.3800	75.17500	73.3800	74.8900	+2.449%	4,663,918	+15.877%
2025-12-02	73.5400	73.87330	73.0300	73.1000	-0.787%	4,873,265	+18.714%
2025-12-01	72.5800	74.13500	72.5400	73.6800	+1.181%	4,820,271	+17.780%
2025-11-28	71.6400	72.92000	71.5750	72.8200	+1.832%	2,229,213	+19.171%
2025-11-26	70.9600	72.11000	70.9400	71.5100	+0.889%	4,007,042	+21.354%
2025-11-25	69.9500	71.04000	69.8162	70.8800	+0.926%	3,956,347	+22.432%
2025-11-24	70.5000	70.67000	69.4950	70.2300	-0.425%	8,520,024	+23.565%
2025-11-21	70.2100	71.17000	69.8600	70.5300	+1.162%	4,917,232	+23.040%
2025-11-20	69.8000	70.90000	69.2300	69.7200	+0.389%	5,422,446	+24.469%
2025-11-19	68.8000	69.84000	68.2000	69.4500	+0.029%	3,899,322	+24.953%
2025-11-18	68.7300	70.45650	68.6000	69.4300	+0.828%	4,401,081	+24.989%
2025-11-17	70.0200	70.16500	68.4150	68.8600	-2.312%	5,316,726	+26.024%
2025-11-14	69.7400	70.88000	68.9000	70.4900	+1.512%	5,543,775	+23.110%
2025-11-13	69.1100	70.00000	68.8900	69.4400	+0.784%	4,272,312	+24.971%
2025-11-12	69.1000	69.78000	68.5400	68.9000	-0.275%	3,879,076	+25.951%
2025-11-11	68.3600	69.47000	68.1028	69.0900	+1.753%	3,818,324	+25.604%
2025-11-10	68.4100	68.84500	66.9301	67.9000	-0.323%	3,272,038	+27.806%
2025-11-07	68.0000	68.31000	67.1700	68.1200	+0.457%	2,804,514	+27.393%
2025-11-06	67.1100	68.11000	67.0900	67.8100	+2.324%	4,284,853	+27.975%
2025-11-05	64.3200	66.84500	64.1400	66.2700	+3.048%	6,055,575	+30.949%
2025-11-04	64.9700	65.04000	64.0200	64.3100	-1.606%	4,355,002	+34.940%
2025-11-03	66.0000	66.49000	64.2800	65.3600	-2.448%	5,366,718	+32.772%
2025-10-31	66.5500	67.64000	65.8900	67.0000	+0.420%	6,249,163	+29.522%
2025-10-30	67.1700	67.79000	66.3500	66.7200	-0.714%	4,247,875	+30.066%
2025-10-29	69.9500	70.41000	67.0300	67.2000	-2.750%	6,515,532	+29.137%
2025-10-28	69.0800	69.34990	68.0500	69.1000	-0.274%	4,593,198	+25.586%
2025-10-27	68.9100	69.35000	68.4300	69.2900	+0.991%	3,320,543	+25.242%
2025-10-24	70.1600	70.16000	68.4000	68.6100	-1.649%	3,290,428	+26.483%
2025-10-23	71.1000	71.17500	69.2450	69.7600	+0.244%	5,126,257	+24.398%
2025-10-22	69.4800	69.81000	68.4400	69.5900	+0.928%	3,542,946	+24.702%
2025-10-21	68.7500	69.27000	68.1100	68.9500	+0.613%	3,041,652	+25.859%
2025-10-20	68.4100	68.94000	67.8600	68.5300	+0.646%	2,604,167	+26.631%
2025-10-17	67.1500	68.11000	66.5632	68.0900	+1.294%	4,025,165	+27.449%
2025-10-16	69.0300	69.10000	67.0900	67.2200	-2.467%	4,266,885	+29.098%
2025-10-15	70.0100	70.63990	68.8300	68.9200	-0.949%	2,970,905	+25.914%
2025-10-14	68.6500	69.95000	68.2500	69.5800	+0.014%	3,147,456	+24.720%
2025-10-13	69.5700	70.03500	69.0500	69.5700	+0.695%	2,887,567	+24.738%
2025-10-10	71.0000	72.00000	69.0800	69.0900	-3.032%	3,636,275	+25.604%
2025-10-09	72.5000	73.26000	71.0800	71.2500	-1.561%	2,888,917	+21.796%
2025-10-08	72.3000	72.66000	71.0500	72.3800	-0.097%	3,658,486	+19.895%
2025-10-07	72.7400	72.91000	71.6600	72.4500	-0.385%	2,926,328	+19.779%
2025-10-06	73.1400	73.43550	72.4100	72.7300	-0.220%	3,093,402	+19.318%
2025-10-03	72.5300	73.41500	72.3100	72.8900	+0.580%	3,141,985	+19.056%
2025-10-02	72.9900	73.61000	72.1500	72.4700	-0.699%	3,696,659	+19.746%
2025-10-01	72.6500	73.09000	71.8200	72.9800	+0.014%	4,859,535	+18.909%
2025-09-30	72.1400	73.21100	71.7950	72.9700	-0.178%	6,809,332	+18.926%
2025-09-29	74.0900	74.12500	71.9950	73.1000	-1.069%	4,411,029	+18.714%
2025-09-26	73.6100	75.25000	73.5600	73.8900	+0.613%	3,983,367	+17.445%
2025-09-25	73.3500	74.00900	73.0500	73.4400	-0.312%	3,329,481	+18.164%
2025-09-24	73.0400	74.36000	72.8100	73.6700	+1.474%	3,418,816	+17.796%
2025-09-23	72.0000	73.42500	71.8000	72.6000	+1.368%	3,920,825	+19.532%
2025-09-22	71.2800	72.34000	70.9400	71.6200	+0.098%	3,827,906	+21.167%
2025-09-19	73.6800	73.73000	71.0200	71.5500	-2.759%	8,657,081	+21.286%
2025-09-18	73.7000	74.34000	73.3000	73.5800	+0.988%	3,301,530	+17.940%
2025-09-17	72.4100	73.77000	72.3100	72.8600	+0.386%	2,723,805	+19.105%
2025-09-16	73.0600	73.31000	72.3100	72.5800	-0.041%	2,645,399	+19.565%
2025-09-15	73.4600	73.49000	72.5300	72.6100	-0.602%	2,887,517	+19.515%
2025-09-12	73.7800	73.87020	73.0500	73.0500	-0.341%	2,452,308	+18.795%
2025-09-11	72.5200	73.49000	72.3582	73.3000	-0.068%	2,436,617	+18.390%
2025-09-10	71.8400	73.37000	71.7300	73.3500	+2.102%	3,403,126	+18.309%
2025-09-09	71.9000	72.60000	71.6110	71.8400	+0.673%	3,491,002	+20.796%
2025-09-08	73.1900	73.53000	71.0700	71.3600	-1.749%	3,914,102	+21.609%
2025-09-05	74.0100	74.14000	70.6300	72.6300	-2.353%	4,956,311	+19.482%
2025-09-04	74.0500	74.52000	73.5850	74.3800	+0.690%	2,506,233	+16.671%
2025-09-03	74.2700	74.53000	73.6000	73.8700	-1.005%	3,395,016	+17.477%
2025-09-02	75.9200	76.23000	73.6300	74.6200	-2.304%	4,884,963	+16.296%
2025-08-29	75.8250	76.44000	75.6400	76.3800	+0.646%	2,652,785	+13.616%
2025-08-28	75.3700	76.02000	74.7120	75.8900	+1.079%	2,461,198	+14.350%
2025-08-27	74.2400	75.54500	74.1250	75.0800	+0.887%	2,302,327	+15.583%
2025-08-26	74.1000	74.48000	73.4100	74.4200	-0.013%	7,253,926	+16.608%
2025-08-25	74.8200	75.64960	74.3800	74.4300	-0.548%	2,757,173	+16.593%
2025-08-22	74.2600	75.43500	74.2100	74.8400	+1.108%	2,382,572	+15.954%
2025-08-21	73.7600	74.56000	73.5000	74.0200	+0.461%	3,340,390	+17.239%
2025-08-20	73.4500	74.05000	72.9800	73.6800	+0.245%	2,714,988	+17.780%
2025-08-19	72.8500	73.69000	72.1800	73.5000	+0.630%	2,382,933	+18.068%
2025-08-18	73.5900	73.75570	72.7500	73.0400	-1.204%	2,517,508	+18.812%
2025-08-15	74.8700	75.43500	73.8500	73.9300	-1.163%	3,670,338	+17.381%
2025-08-14	74.8500	75.53000	74.0700	74.8000	-0.704%	3,107,208	+16.016%
2025-08-13	74.0000	75.35000	73.7100	75.3300	+1.729%	3,504,483	+15.200%
2025-08-12	73.5000	74.34500	73.0200	74.0500	+0.543%	3,637,781	+17.191%
2025-08-11	74.6200	75.01000	73.5100	73.6500	-1.088%	3,681,488	+17.828%
2025-08-08	75.5000	76.02000	74.4200	74.4600	-1.351%	3,161,197	+16.546%
2025-08-07	75.6900	76.96000	75.3950	75.4800	+0.332%	3,414,858	+14.971%
2025-08-06	76.7400	77.00000	74.8700	75.2300	-0.621%	4,758,457	+15.353%
2025-08-05	79.0000	79.26000	74.2300	75.7000	-5.173%	9,328,098	+14.637%
2025-08-04	79.0500	79.97500	78.8330	79.8300	+1.063%	3,438,818	+8.706%
2025-08-01	80.2800	80.31500	77.7500	78.9900	-3.800%	3,671,867	+9.862%
2025-07-31	81.5600	83.05000	81.3000	82.1100	-0.097%	4,208,469	+5.687%
2025-07-30	82.8400	83.30590	81.7000	82.1900	-1.533%	3,208,279	+5.585%
2025-07-29	82.5000	83.58000	82.1501	83.4700	+2.029%	3,246,338	+3.965%
2025-07-28	82.0700	82.60000	81.4600	81.8100	+0.331%	2,337,714	+6.075%
2025-07-25	82.0200	82.21080	81.2900	81.5400	-0.573%	3,124,122	+6.426%
2025-07-24	81.5400	82.62600	81.3300	82.0100	+0.416%	3,424,225	+5.816%
2025-07-23	81.1300	81.83000	80.7400	81.6700	+1.152%	2,658,260	+6.257%
2025-07-22	80.4000	81.43000	79.9203	80.7400	+0.448%	3,029,716	+7.481%
2025-07-21	83.4500	83.49000	80.2400	80.3800	-3.505%	3,683,674	+7.962%
2025-07-18	81.9100	83.91000	81.6400	83.3000	+2.536%	4,554,053	+4.178%
2025-07-17	79.3600	81.37000	79.1000	81.2400	+2.615%	3,352,595	+6.819%
2025-07-16	79.9000	80.20000	78.9500	79.1700	-0.963%	3,481,922	+9.612%
2025-07-15	81.7700	81.78000	79.7400	79.9400	-2.010%	2,566,239	+8.556%
2025-07-14	81.1800	81.68000	80.7200	81.5800	+0.295%	2,586,400	+6.374%
2025-07-11	80.5600	81.44000	80.4350	81.3400	+0.531%	2,315,938	+6.688%
2025-07-10	80.6100	81.09000	80.0700	80.9100	-0.308%	2,667,055	+7.255%
2025-07-09	81.9900	82.00000	80.7473	81.1600	-0.539%	3,242,946	+6.925%
2025-07-08	80.0750	81.64500	79.6910	81.6000	+1.784%	4,188,313	+6.348%
2025-07-07	81.1200	81.72000	79.1750	80.1700	-2.398%	3,928,953	+8.245%
2025-07-03	82.4000	82.79000	81.7746	82.1400	0.000%	1,757,599	+5.649%
2025-07-02	82.0000	82.14000	80.3800	82.1400	+1.420%	3,056,022	+5.649%
2025-07-01	81.6300	81.63000	80.0500	80.9900	-0.784%	3,969,640	+7.149%
2025-06-30	81.3000	81.89000	80.7800	81.6300	+0.468%	2,863,736	+6.309%
2025-06-27	81.1900	82.01500	80.6650	81.2500	-0.086%	3,206,238	+6.806%
2025-06-26	80.0000	81.35000	79.7000	81.3200	+1.409%	3,336,044	+6.714%
2025-06-25	80.5000	80.68000	79.3550	80.1900	-0.459%	3,101,215	+8.218%
2025-06-24	79.2300	80.90000	79.0900	80.5600	+0.889%	3,257,376	+7.721%
2025-06-23	83.0300	83.44000	79.2351	79.8500	-3.059%	4,196,052	+8.679%
2025-06-20	81.8900	82.66000	81.6159	82.3700	+1.478%	7,507,710	+5.354%
2025-06-18	81.6200	82.08000	80.5100	81.1700	-0.234%	3,660,644	+6.911%
2025-06-17	82.6800	83.20000	81.1700	81.3600	-0.962%	3,513,964	+6.662%
2025-06-16	83.4800	84.09000	81.2600	82.1500	-1.910%	5,530,061	+5.636%
2025-06-13	84.3000	85.15000	83.6000	83.7500	+1.331%	5,358,120	+3.618%
2025-06-12	82.8900	83.57000	82.4700	82.6500	-0.302%	4,512,587	+4.997%
2025-06-11	82.5700	83.56000	81.8900	82.9000	+1.444%	4,631,950	+4.680%
2025-06-10	81.7900	82.43980	81.2600	81.7200	+0.740%	3,525,736	+6.192%
2025-06-09	82.0000	82.48000	80.6900	81.1200	-0.734%	4,771,162	+6.977%
2025-06-06	82.0100	82.53500	81.3100	81.7200	+0.653%	3,617,321	+6.192%
2025-06-05	81.3500	81.77000	80.2900	81.1900	+0.832%	5,371,623	+6.885%
2025-06-04	82.8900	83.87000	80.2600	80.5200	-3.268%	6,153,216	+7.774%
2025-06-03	82.6300	83.82000	81.6700	83.2400	+0.885%	3,902,052	+4.253%
2025-06-02	82.3300	82.75000	80.4600	82.5100	+2.066%	4,111,702	+5.175%
2025-05-30	79.8700	80.84000	79.0800	80.8400	+0.198%	8,053,619	+7.348%
2025-05-29	80.0000	80.70000	79.2400	80.6800	+0.112%	3,399,071	+7.561%
2025-05-28	82.3800	82.38000	80.4800	80.5900	-1.407%	3,571,121	+7.681%
2025-05-27	82.0000	82.10000	80.7600	81.7400	+0.739%	3,064,184	+6.166%
2025-05-23	80.3100	81.51410	80.3100	81.1400	-0.283%	2,115,578	+6.951%
2025-05-22	81.4000	81.85000	80.3100	81.3700	-0.562%	2,558,039	+6.649%
2025-05-21	83.1500	83.71000	81.7200	81.8300	-2.246%	2,725,416	+6.049%
2025-05-20	84.3600	84.71000	83.4650	83.7100	-1.204%	2,488,609	+3.667%
2025-05-19	84.0000	85.07000	83.7800	84.7300	-1.097%	2,320,855	+2.419%
2025-05-16	86.1900	86.43000	84.5900	85.6700	-0.418%	2,983,759	+1.296%
2025-05-15	85.2500	86.10000	84.7000	86.0300	-0.670%	3,368,059	+0.872%
2025-05-14	86.2350	86.73000	85.5000	86.6100	+0.116%	3,385,540	+0.196%
2025-05-13	85.3000	87.98000	84.9900	86.5100	+1.729%	3,357,973	+0.312%
2025-05-12	85.2900	86.75000	84.1700	85.0400	+3.329%	3,386,700	+2.046%
2025-05-09	83.5900	83.93500	82.0700	82.3000	+0.061%	2,885,339	+5.443%
2025-05-08	81.2500	83.03000	80.7700	82.2500	+2.492%	4,869,115	+5.508%
2025-05-07	79.4900	80.63000	79.0600	80.2500	+1.211%	3,285,167	+8.137%
2025-05-06	80.1000	80.45000	78.5700	79.2900	-1.073%	3,996,410	+9.446%
2025-05-05	81.2100	81.46000	79.2900	80.1500	-3.177%	3,588,954	+8.272%
2025-05-02	82.2000	83.18000	80.9400	82.7800	+2.286%	5,505,882	+4.832%
2025-05-01	81.2100	83.52000	80.5450	80.9300	-1.497%	5,276,002	+7.228%
2025-04-30	84.2500	84.37500	80.8000	82.1600	-6.488%	7,058,316	+5.623%
2025-04-29	87.1200	88.19000	86.5800	87.8600	-0.011%	3,491,256	-1.229%
2025-04-28	86.2200	88.14500	86.1500	87.8700	+1.807%	3,578,183	-1.240%
2025-04-25	85.5000	86.52000	85.5000	86.3100	+0.035%	1,831,805	+0.545%
2025-04-24	85.3200	86.88500	85.0200	86.2800	+1.914%	3,494,576	+0.580%
2025-04-23	85.2100	87.29000	84.0300	84.6600	+0.726%	4,243,347	+2.504%
2025-04-22	83.4700	84.43940	82.3000	84.0500	+2.725%	2,884,892	+3.248%
2025-04-21	84.9900	85.73000	80.9400	81.8200	-5.114%	3,477,331	+6.062%
2025-04-17	86.0200	88.13000	85.8950	86.2300	+1.686%	2,758,018	+0.638%
2025-04-16	84.3100	86.22000	84.1600	84.8000	+0.760%	2,675,742	+2.335%
2025-04-15	83.6900	86.06600	83.4700	84.1600	+0.935%	3,286,347	+3.113%
2025-04-14	84.5000	84.89960	82.3100	83.3800	+0.993%	3,239,382	+4.078%
2025-04-11	81.6000	82.91000	78.8200	82.5600	+1.625%	3,777,807	+5.111%
2025-04-10	82.4600	82.90000	78.5500	81.2400	-4.266%	5,158,846	+6.819%
2025-04-09	77.4400	85.98000	75.5500	84.8600	+7.813%	7,617,129	+2.263%
2025-04-08	83.8800	84.50000	77.2700	78.7100	-2.719%	6,621,847	+10.253%
2025-04-07	77.9900	83.85000	75.4750	80.9100	+0.062%	11,180,957	+7.255%
2025-04-04	88.4500	89.59990	80.4600	80.8600	-12.772%	11,054,341	+7.321%
2025-04-03	95.8200	97.41000	92.5200	92.7000	-7.642%	5,845,681	-6.386%
2025-04-02	98.2800	100.56500	98.2100	100.3700	+0.874%	2,150,382	-13.540%
2025-04-01	98.5400	99.70000	97.6300	99.5000	+0.282%	2,037,332	-12.784%
2025-03-31	98.1500	99.71000	97.9650	99.2200	+0.751%	3,715,329	-12.538%
2025-03-28	98.8300	99.12000	97.2900	98.4800	-0.203%	2,167,807	-11.881%
2025-03-27	101.2700	101.27000	98.2300	98.6800	-2.548%	2,849,653	-12.059%
2025-03-26	103.3100	103.61000	100.8900	101.2600	-1.094%	2,664,973	-14.300%
2025-03-25	102.8400	103.64000	102.1800	102.3800	+0.078%	2,614,166	-15.237%
2025-03-24	100.2100	102.73000	99.7700	102.3000	+2.980%	2,868,658	-15.171%
2025-03-21	100.1200	100.47000	98.6700	99.3400	-1.302%	8,600,488	-12.643%
2025-03-20	99.6100	100.96000	99.0900	100.6500	+0.600%	2,570,824	-13.780%
2025-03-19	98.5500	100.89000	98.3450	100.0500	+2.081%	3,004,695	-13.263%
2025-03-18	99.1400	99.72000	97.6761	98.0100	-0.437%	2,539,231	-11.458%
2025-03-17	96.3000	99.46000	96.1750	98.4400	+2.084%	2,634,447	-11.845%
2025-03-14	94.4400	96.88000	93.9000	96.4300	+3.134%	2,701,042	-10.007%
2025-03-13	93.0400	94.72000	92.6000	93.5000	+0.570%	3,863,909	-7.187%
2025-03-12	93.8000	94.80000	92.7800	92.9700	+0.378%	3,079,269	-6.658%
2025-03-11	91.7100	93.63000	91.5400	92.6200	+1.313%	5,342,644	-6.305%
2025-03-10	89.7900	92.59000	88.4700	91.4200	+2.065%	5,721,967	-5.075%
2025-03-07	89.6900	90.48000	87.3550	89.5700	-0.189%	3,836,865	-3.115%
2025-03-06	91.0000	91.38314	88.5658	89.7400	-2.318%	4,442,847	-3.298%
2025-03-05	92.5600	93.50000	90.4100	91.8700	-2.047%	4,191,255	-5.540%
2025-03-04	95.1600	95.75990	92.6400	93.7900	-3.069%	4,098,469	-7.474%
2025-03-03	100.3900	101.48000	96.0000	96.7600	-3.616%	3,463,339	-10.314%
2025-02-28	97.0500	100.44000	96.9742	100.3900	+3.880%	6,045,731	-13.557%
2025-02-27	95.9800	97.69000	95.1493	96.6400	+0.919%	3,105,463	-10.203%
2025-02-26	95.2100	96.32000	94.4000	95.7600	-0.010%	3,029,441	-9.378%
2025-02-25	98.1600	98.88000	92.3600	95.7700	-2.395%	6,548,245	-9.387%
2025-02-24	98.7100	99.93000	97.3000	98.1200	+0.020%	3,962,455	-11.557%
2025-02-21	97.9600	99.46000	97.3200	98.1000	-0.537%	3,827,127	-11.539%
2025-02-20	98.8100	98.89000	96.6000	98.6300	-0.575%	2,883,381	-12.015%
2025-02-19	98.5100	100.01000	98.2700	99.2000	+0.568%	2,536,584	-12.520%
2025-02-18	97.9900	99.25000	97.0400	98.6400	+0.807%	3,079,622	-12.024%
2025-02-14	99.1000	99.69000	97.8100	97.8500	-1.132%	2,727,183	-11.313%
2025-02-13	97.4900	99.20000	97.0860	98.9700	+1.383%	3,927,261	-12.317%
2025-02-12	97.4600	100.05000	97.2700	97.6200	-1.324%	3,642,343	-11.104%
2025-02-11	98.4100	99.79000	97.4400	98.9300	+0.243%	3,302,650	-12.281%
2025-02-10	97.2500	100.05280	96.8700	98.6900	+3.006%	4,656,518	-12.068%
2025-02-07	95.7500	96.35000	94.7700	95.8100	-0.010%	3,288,868	-9.425%
2025-02-06	97.9700	98.25500	95.1100	95.8200	-2.135%	3,921,336	-9.434%
2025-02-05	97.7700	98.60000	97.0400	97.9100	+0.917%	3,590,770	-11.368%
2025-02-04	99.0000	99.25000	96.7301	97.0200	-0.625%	4,069,876	-10.555%
2025-02-03	95.2100	98.15000	94.5747	97.6300	+0.473%	4,358,202	-11.113%
2025-01-31	99.9500	101.45000	96.8200	97.1700	-2.704%	5,815,140	-10.693%
2025-01-30	101.3500	101.57500	99.6100	99.8700	-0.508%	15,572,378	-13.107%
2025-01-29	100.6700	102.25000	99.5250	100.3800	-0.219%	5,014,461	-13.549%
2025-01-28	100.9900	101.35500	99.5200	100.6000	+0.149%	4,421,463	-13.738%
2025-01-27	102.9500	103.18000	99.5300	100.4500	-3.903%	5,209,355	-13.609%
2025-01-24	104.7500	105.86000	104.1300	104.5300	-0.343%	2,965,105	-16.981%
2025-01-23	107.1700	107.50000	103.7800	104.8900	-1.326%	3,014,720	-17.266%
2025-01-22	110.6100	110.62000	105.9800	106.3000	-3.232%	2,630,395	-18.363%
2025-01-21	108.8000	111.02000	108.8000	109.8500	+0.817%	2,910,857	-21.001%
2025-01-17	108.5700	110.03000	107.7000	108.9600	+0.276%	3,024,065	-20.356%
2025-01-16	106.9700	108.68000	106.7200	108.6600	+1.665%	2,786,264	-20.136%
2025-01-15	107.2200	107.47000	105.9500	106.8800	+0.792%	2,682,346	-18.806%
2025-01-14	104.1500	107.17000	103.9475	106.0400	+1.981%	2,520,007	-18.163%
2025-01-13	101.9000	104.39000	101.2450	103.9800	+2.192%	3,423,733	-16.542%
2025-01-10	102.8500	103.57000	100.9100	101.7500	-1.070%	2,950,160	-14.713%
2025-01-08	101.3200	103.19000	101.1664	102.8500	+1.220%	2,429,585	-15.625%

document.getElementById("rD2X0C").onerror = function(){this.style.display='none';}; .dark-mode .lP7f5y{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lP7f5y{ color: #333333; background-color: white; border: 2px solid #333333; }OKEOneok, Inc.stock NYSE

OKE
Oneok, Inc.
stock NYSE