5 DAY PERFORMANCE
-2.18%
1 MONTH PERFORMANCE
-10.29%
3 MONTH PERFORMANCE
-3.96%
6 MONTH PERFORMANCE
-0.26%
YEAR-TO-DATE PERFORMANCE
+16.95%
1 YEAR PERFORMANCE
+20.65%
Oneok Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $90.12 | $90.09 (-0.03%) | $91.04 | $89.72 | 499.38 K | $56.78 B |
| 10/08/2026 | $89.37 | $90.29 (1.03%) | $90.92 | $88.95 | 5.02 M | $56.96 B |
| 10/07/2026 | $89.81 | $88.05 (-1.96%) | $89.81 | $87.16 | 3.12 M | $55.55 B |
| 10/06/2026 | $88.25 | $89.23 (1.11%) | $90.05 | $87.90 | 3.43 M | $56.30 B |
| 10/05/2026 | $88.44 | $88.58 (0.16%) | $89.43 | $87.05 | 3.64 M | $55.89 B |
| 10/02/2026 | $86.53 | $87.88 (1.56%) | $87.98 | $86.03 | 3.59 M | $55.44 B |
| 10/01/2026 | $84.79 | $87.16 (2.8%) | $87.36 | $84.15 | 3.27 M | $54.99 B |
| 09/30/2026 | $87.60 | $85.27 (-2.66%) | $87.78 | $85.18 | 3.74 M | $53.80 B |
| 09/29/2026 | $87.59 | $86.86 (-0.83%) | $88.10 | $86.06 | 4.43 M | $54.80 B |
| 09/28/2026 | $89.60 | $88.62 (-1.09%) | $89.63 | $88.28 | 3.31 M | $55.91 B |
| 09/25/2026 | $90.70 | $88.63 (-2.28%) | $90.72 | $87.74 | 2.94 M | $55.92 B |
| 09/24/2026 | $91.51 | $91.18 (-0.36%) | $92.16 | $90.37 | 2.70 M | $57.53 B |
| 09/23/2026 | $90.75 | $90.54 (-0.23%) | $91.90 | $89.90 | 3.04 M | $57.12 B |
| 09/22/2026 | $91.43 | $90.09 (-1.47%) | $92.81 | $90.09 | 3.34 M | $56.84 B |
| 09/21/2026 | $92.58 | $91.80 (-0.84%) | $93.11 | $91.63 | 3.26 M | $57.92 B |
| 09/18/2026 | $92.63 | $93.46 (0.9%) | $95.01 | $92.28 | 12.08 M | $58.96 B |
| 09/17/2026 | $92.15 | $93.22 (1.16%) | $94.05 | $91.75 | 3.50 M | $58.81 B |
| 09/16/2026 | $93.35 | $92.70 (-0.7%) | $94.43 | $91.88 | 2.98 M | $58.48 B |
| 09/15/2026 | $96.88 | $94.72 (-2.23%) | $97.66 | $94.42 | 4.16 M | $59.76 B |
| 09/14/2026 | $97.60 | $96.97 (-0.65%) | $99.04 | $95.97 | 3.72 M | $61.18 B |
| 09/11/2026 | $96.06 | $96.62 (0.58%) | $97.19 | $95.47 | 2.81 M | $60.96 B |
| 09/10/2026 | $96.67 | $95.72 (-0.98%) | $96.67 | $94.96 | 2.34 M | $60.39 B |
| 09/09/2026 | $98.94 | $95.82 (-3.15%) | $99.30 | $95.20 | 4.24 M | $60.45 B |
| 09/08/2026 | $96.10 | $97.51 (1.47%) | $97.83 | $95.00 | 2.96 M | $61.52 B |
| 09/04/2026 | $94.90 | $95.43 (0.56%) | $95.59 | $94.08 | 3.42 M | $60.21 B |
| 09/03/2026 | $96.46 | $95.75 (-0.74%) | $96.90 | $95.45 | 2.39 M | $60.41 B |
| 09/02/2026 | $95.16 | $96.01 (0.89%) | $96.72 | $94.41 | 3.56 M | $60.57 B |
| 09/01/2026 | $97.70 | $95.69 (-2.06%) | $99.85 | $95.28 | 4.36 M | $60.37 B |
| 08/31/2026 | $96.49 | $96.01 (-0.5%) | $97.48 | $94.51 | 5.21 M | $60.57 B |
| 08/28/2026 | $95.25 | $94.76 (-0.51%) | $95.88 | $94.55 | 2.61 M | $59.78 B |
| 08/27/2026 | $94.39 | $94.72 (0.35%) | $95.41 | $92.90 | 2.56 M | $59.76 B |
| 08/26/2026 | $91.40 | $94.90 (3.83%) | $95.03 | $91.13 | 3.35 M | $59.87 B |
| 08/25/2026 | $91.96 | $91.70 (-0.28%) | $92.94 | $91.66 | 2.98 M | $57.85 B |
| 08/24/2026 | $93.29 | $93.02 (-0.29%) | $93.95 | $92.16 | 3.12 M | $58.69 B |
| 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 |
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.
