5 DAY PERFORMANCE
-10.47%
1 MONTH PERFORMANCE
-7.73%
3 MONTH PERFORMANCE
-8.58%
6 MONTH PERFORMANCE
+3.70%
YEAR-TO-DATE PERFORMANCE
+16.95%
1 YEAR PERFORMANCE
+14.86%
Oneok Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $95.05 | $93.33 (-1.81%) | $95.34 | $92.91 | 3.11 M | $58.88 B |
| 08/20/2026 | $97.04 | $94.60 (-2.51%) | $97.55 | $94.41 | 2.74 M | $59.68 B |
| 08/19/2026 | $97.68 | $96.01 (-1.71%) | $97.90 | $95.33 | 3.23 M | $60.57 B |
| 08/18/2026 | $96.54 | $97.07 (0.55%) | $97.90 | $96.33 | 5.34 M | $61.24 B |
| 08/17/2026 | $95.17 | $95.32 (0.16%) | $95.48 | $94.32 | 3.82 M | $60.14 B |
| 08/14/2026 | $93.50 | $94.99 (1.59%) | $95.05 | $92.82 | 2.48 M | $59.93 B |
| 08/13/2026 | $91.96 | $92.64 (0.74%) | $93.45 | $91.66 | 3.48 M | $58.45 B |
| 08/12/2026 | $90.93 | $92.47 (1.69%) | $92.49 | $90.84 | 3.42 M | $58.34 B |
| 08/11/2026 | $90.28 | $91.52 (1.37%) | $91.86 | $89.93 | 3.34 M | $57.74 B |
| 08/10/2026 | $87.32 | $90.34 (3.46%) | $90.37 | $87.32 | 3.09 M | $57.00 B |
| 08/07/2026 | $86.87 | $86.42 (-0.52%) | $88.23 | $86.20 | 2.74 M | $54.52 B |
| 08/06/2026 | $88.82 | $87.93 (-1%) | $89.01 | $86.74 | 5.21 M | $55.48 B |
| 08/05/2026 | $87.85 | $87.24 (-0.69%) | $87.96 | $85.28 | 3.98 M | $55.04 B |
| 08/04/2026 | $87.67 | $87.65 (-0.02%) | $87.73 | $83.48 | 7.16 M | $55.30 B |
| 08/03/2026 | $88.44 | $88.24 (-0.23%) | $88.80 | $87.45 | 4.53 M | $55.67 B |
| 07/31/2026 | $89.30 | $90.81 (1.69%) | $90.94 | $88.74 | 5.14 M | $57.29 B |
| 07/30/2026 | $89.03 | $89.07 (0.04%) | $89.74 | $88.19 | 3.11 M | $56.18 B |
| 07/29/2026 | $90.26 | $90.00 (-0.29%) | $91.31 | $89.19 | 3.00 M | $56.76 B |
| 07/28/2026 | $89.52 | $88.80 (-0.8%) | $90.18 | $87.64 | 4.00 M | $56.01 B |
| 07/27/2026 | $90.86 | $89.46 (-1.54%) | $91.72 | $89.39 | 4.02 M | $56.42 B |
| 07/24/2026 | $93.47 | $93.16 (-0.33%) | $95.88 | $93.07 | 4.44 M | $58.76 B |
| 07/23/2026 | $93.00 | $93.23 (0.25%) | $93.54 | $92.42 | 3.12 M | $58.80 B |
| 07/22/2026 | $93.01 | $91.75 (-1.35%) | $93.03 | $91.56 | 3.67 M | $57.87 B |
| 07/21/2026 | $93.56 | $91.83 (-1.85%) | $93.98 | $91.62 | 3.81 M | $57.92 B |
| 07/20/2026 | $93.57 | $93.56 (-0.01%) | $94.94 | $93.31 | 3.29 M | $59.01 B |
| 07/17/2026 | $93.51 | $93.52 (0.01%) | $94.00 | $92.72 | 3.37 M | $58.98 B |
| 07/16/2026 | $91.33 | $93.00 (1.83%) | $93.77 | $90.89 | 3.00 M | $58.66 B |
| 07/15/2026 | $91.80 | $91.03 (-0.84%) | $92.34 | $90.20 | 3.19 M | $57.41 B |
| 07/14/2026 | $92.05 | $91.90 (-0.16%) | $93.13 | $90.60 | 3.04 M | $57.96 B |
| 07/13/2026 | $91.49 | $92.19 (0.77%) | $93.08 | $91.05 | 3.59 M | $58.14 B |
| 07/10/2026 | $90.31 | $89.92 (-0.43%) | $90.50 | $88.33 | 2.42 M | $56.71 B |
| 07/09/2026 | $90.88 | $89.50 (-1.52%) | $91.14 | $89.43 | 2.73 M | $56.45 B |
| 07/08/2026 | $91.13 | $91.16 (0.03%) | $92.10 | $89.94 | 3.27 M | $57.49 B |
| 07/07/2026 | $88.48 | $90.67 (2.48%) | $91.39 | $88.45 | 2.65 M | $57.19 B |
| 07/06/2026 | $87.75 | $87.43 (-0.36%) | $88.42 | $86.80 | 3.12 M | $55.14 B |
| 07/02/2026 | $86.65 | $87.83 (1.36%) | $88.03 | $86.03 | 3.06 M | $55.39 B |
| 07/01/2026 | $86.53 | $85.73 (-0.92%) | $87.11 | $85.45 | 3.18 M | $54.07 B |
| 06/30/2026 | $88.85 | $86.94 (-2.15%) | $89.62 | $86.90 | 6.65 M | $54.83 B |
| 06/29/2026 | $89.89 | $88.73 (-1.29%) | $90.04 | $88.32 | 3.62 M | $55.96 B |
| 06/26/2026 | $89.64 | $89.22 (-0.47%) | $90.49 | $89.01 | 5.99 M | $56.27 B |
| 06/25/2026 | $86.87 | $89.52 (3.05%) | $89.94 | $86.82 | 2.97 M | $56.46 B |
| 06/24/2026 | $87.00 | $87.31 (0.36%) | $87.66 | $86.11 | 3.31 M | $55.07 B |
| 06/23/2026 | $86.36 | $88.06 (1.97%) | $88.19 | $85.65 | 3.94 M | $55.54 B |
| 06/22/2026 | $85.02 | $86.29 (1.49%) | $86.41 | $84.15 | 5.01 M | $54.42 B |
| 06/18/2026 | $84.68 | $85.03 (0.41%) | $85.29 | $83.08 | 9.50 M | $53.63 B |
| 06/17/2026 | $85.96 | $85.58 (-0.44%) | $86.54 | $85.18 | 3.23 M | $53.98 B |
| 06/16/2026 | $86.49 | $86.31 (-0.21%) | $87.39 | $85.49 | 3.71 M | $54.44 B |
| 06/15/2026 | $87.42 | $87.45 (0.03%) | $88.98 | $86.14 | 3.95 M | $55.15 B |
| 06/12/2026 | $88.90 | $90.59 (1.9%) | $91.58 | $88.49 | 3.02 M | $57.14 B |
| 06/11/2026 | $91.29 | $89.20 (-2.29%) | $92.14 | $89.15 | 3.66 M | $56.26 B |
| 06/10/2026 | $88.44 | $90.57 (2.41%) | $91.54 | $88.37 | 2.96 M | $57.12 B |
| 06/09/2026 | $87.68 | $87.79 (0.13%) | $88.38 | $86.57 | 2.58 M | $55.37 B |
| 06/08/2026 | $88.52 | $88.15 (-0.42%) | $89.48 | $87.85 | 2.21 M | $55.60 B |
| 06/05/2026 | $88.83 | $88.25 (-0.65%) | $89.65 | $88.04 | 2.63 M | $55.66 B |
| 06/04/2026 | $86.99 | $88.95 (2.25%) | $89.52 | $86.53 | 3.48 M | $56.10 B |
| 06/03/2026 | $86.77 | $86.75 (-0.02%) | $88.69 | $86.69 | 3.68 M | $54.71 B |
| 06/02/2026 | $84.95 | $86.72 (2.08%) | $86.85 | $84.95 | 2.28 M | $54.69 B |
| 06/01/2026 | $84.92 | $84.95 (0.04%) | $86.72 | $84.51 | 3.09 M | $53.58 B |
| 05/29/2026 | $86.00 | $83.94 (-2.4%) | $87.00 | $83.57 | 8.27 M | $52.94 B |
| 05/28/2026 | $89.25 | $87.02 (-2.5%) | $89.51 | $87.01 | 3.68 M | $54.88 B |
| 05/27/2026 | $89.28 | $88.21 (-1.2%) | $89.93 | $88.05 | 3.53 M | $55.63 B |
| 05/26/2026 | $93.54 | $90.44 (-3.31%) | $93.84 | $90.36 | 4.57 M | $57.04 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
