5 DAY PERFORMANCE
+0.94%
1 MONTH PERFORMANCE
+0.74%
3 MONTH PERFORMANCE
-0.17%
6 MONTH PERFORMANCE
+23.79%
YEAR-TO-DATE PERFORMANCE
+16.95%
1 YEAR PERFORMANCE
-0.64%
Oneok Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $88.30 | $88.79 (0.55%) | $88.94 | $87.26 | 2.31 M | $55.35 B |
| 05/12/2026 | $88.48 | $88.43 (-0.06%) | $88.93 | $87.89 | 3.60 M | $55.77 B |
| 05/11/2026 | $85.64 | $87.79 (2.51%) | $87.92 | $85.34 | 5.72 M | $55.37 B |
| 05/08/2026 | $85.72 | $85.16 (-0.65%) | $86.20 | $84.49 | 4.06 M | $53.71 B |
| 05/07/2026 | $84.40 | $85.87 (1.74%) | $86.08 | $83.66 | 5.86 M | $54.16 B |
| 05/06/2026 | $86.87 | $85.60 (-1.46%) | $87.74 | $84.78 | 5.45 M | $53.99 B |
| 05/05/2026 | $90.17 | $90.02 (-0.17%) | $90.94 | $89.45 | 3.24 M | $56.78 B |
| 05/04/2026 | $89.48 | $90.63 (1.29%) | $91.16 | $88.50 | 2.95 M | $57.16 B |
| 05/01/2026 | $92.25 | $90.36 (-2.05%) | $92.43 | $89.88 | 3.58 M | $56.99 B |
| 04/30/2026 | $88.87 | $92.46 (4.04%) | $92.53 | $88.54 | 5.87 M | $58.31 B |
| 04/29/2026 | $90.90 | $89.32 (-1.74%) | $91.27 | $88.33 | 6.31 M | $56.33 B |
| 04/28/2026 | $89.00 | $89.79 (0.89%) | $90.36 | $88.17 | 4.89 M | $56.63 B |
| 04/27/2026 | $87.67 | $87.75 (0.09%) | $88.52 | $87.01 | 5.47 M | $55.34 B |
| 04/24/2026 | $87.20 | $87.50 (0.34%) | $87.80 | $86.50 | 3.19 M | $55.13 B |
| 04/23/2026 | $86.70 | $87.21 (0.59%) | $87.33 | $85.83 | 2.84 M | $54.94 B |
| 04/22/2026 | $85.35 | $86.06 (0.83%) | $86.71 | $85.35 | 4.66 M | $54.22 B |
| 04/21/2026 | $84.41 | $84.69 (0.33%) | $84.91 | $83.35 | 3.59 M | $53.35 B |
| 04/20/2026 | $83.20 | $83.78 (0.7%) | $84.33 | $82.78 | 3.15 M | $52.78 B |
| 04/17/2026 | $82.89 | $83.51 (0.75%) | $83.88 | $81.25 | 5.34 M | $52.61 B |
| 04/16/2026 | $84.29 | $85.21 (1.09%) | $85.55 | $84.00 | 2.55 M | $53.68 B |
| 04/15/2026 | $84.32 | $84.10 (-0.26%) | $85.16 | $83.98 | 3.25 M | $52.98 B |
| 04/14/2026 | $84.54 | $84.84 (0.35%) | $84.98 | $82.81 | 3.96 M | $53.45 B |
| 04/13/2026 | $86.88 | $85.33 (-1.78%) | $87.15 | $84.60 | 4.27 M | $53.76 B |
| 04/10/2026 | $85.51 | $86.21 (0.82%) | $86.77 | $85.09 | 3.79 M | $54.31 B |
| 04/09/2026 | $86.68 | $86.18 (-0.58%) | $88.87 | $86.01 | 4.14 M | $54.29 B |
| 04/08/2026 | $85.45 | $86.77 (1.54%) | $86.97 | $84.10 | 7.95 M | $54.67 B |
| 04/07/2026 | $88.86 | $90.63 (1.99%) | $91.34 | $88.65 | 4.28 M | $57.10 B |
| 04/06/2026 | $87.86 | $88.50 (0.73%) | $88.75 | $87.77 | 2.67 M | $55.76 B |
| 04/02/2026 | $89.45 | $88.30 (-1.29%) | $89.96 | $87.68 | 5.13 M | $55.63 B |
| 04/01/2026 | $89.20 | $87.36 (-2.06%) | $90.08 | $86.07 | 5.74 M | $55.04 B |
| 03/31/2026 | $93.60 | $90.39 (-3.43%) | $93.77 | $88.78 | 8.70 M | $56.95 B |
| 03/30/2026 | $94.58 | $92.96 (-1.71%) | $95.21 | $92.50 | 4.97 M | $58.56 B |
| 03/27/2026 | $93.60 | $93.96 (0.38%) | $95.30 | $93.28 | 4.82 M | $59.19 B |
| 03/26/2026 | $91.85 | $93.57 (1.87%) | $94.29 | $91.80 | 3.91 M | $58.95 B |
| 03/25/2026 | $90.14 | $92.12 (2.2%) | $92.89 | $89.88 | 4.92 M | $58.04 B |
| 03/24/2026 | $90.44 | $90.94 (0.55%) | $92.02 | $90.29 | 4.07 M | $57.29 B |
| 03/23/2026 | $87.27 | $89.92 (3.04%) | $90.31 | $87.05 | 6.47 M | $56.65 B |
| 03/20/2026 | $89.47 | $89.21 (-0.29%) | $92.14 | $89.10 | 19.37 M | $56.20 B |
| 03/19/2026 | $86.78 | $88.39 (1.86%) | $89.29 | $86.58 | 4.90 M | $55.69 B |
| 03/18/2026 | $86.60 | $86.19 (-0.47%) | $86.60 | $84.89 | 4.43 M | $54.30 B |
| 03/17/2026 | $86.45 | $86.56 (0.13%) | $87.39 | $86.28 | 3.28 M | $54.53 B |
| 03/16/2026 | $85.57 | $85.32 (-0.29%) | $85.88 | $84.66 | 3.37 M | $53.75 B |
| 03/13/2026 | $85.00 | $85.36 (0.42%) | $85.93 | $84.50 | 3.43 M | $53.78 B |
| 03/12/2026 | $85.95 | $84.93 (-1.19%) | $87.33 | $84.93 | 4.14 M | $53.51 B |
| 03/11/2026 | $85.51 | $85.76 (0.29%) | $85.93 | $84.63 | 3.15 M | $54.03 B |
| 03/10/2026 | $85.76 | $84.68 (-1.26%) | $86.53 | $84.24 | 4.76 M | $53.35 B |
| 03/09/2026 | $86.88 | $85.96 (-1.06%) | $87.70 | $85.30 | 6.13 M | $54.15 B |
| 03/06/2026 | $86.30 | $86.93 (0.73%) | $87.05 | $84.74 | 5.57 M | $54.77 B |
| 03/05/2026 | $84.56 | $85.60 (1.23%) | $86.82 | $84.31 | 5.70 M | $53.93 B |
| 03/04/2026 | $84.28 | $84.76 (0.57%) | $85.13 | $83.72 | 3.95 M | $53.40 B |
| 03/03/2026 | $86.42 | $84.78 (-1.9%) | $87.13 | $84.28 | 4.38 M | $53.41 B |
| 03/02/2026 | $84.49 | $86.12 (1.93%) | $86.69 | $82.78 | 6.14 M | $54.26 B |
| 02/27/2026 | $84.72 | $82.77 (-2.3%) | $84.86 | $82.07 | 5.88 M | $52.15 B |
| 02/26/2026 | $82.44 | $84.02 (1.92%) | $84.33 | $81.59 | 5.34 M | $52.93 B |
| 02/25/2026 | $81.98 | $82.28 (0.37%) | $84.01 | $79.73 | 8.86 M | $51.84 B |
| 02/24/2026 | $86.99 | $82.89 (-4.71%) | $87.45 | $81.31 | 8.61 M | $52.22 B |
| 02/23/2026 | $87.42 | $87.33 (-0.1%) | $89.00 | $86.73 | 4.74 M | $55.02 B |
| 02/20/2026 | $86.80 | $87.33 (0.61%) | $87.35 | $86.00 | 4.51 M | $55.02 B |
| 02/19/2026 | $87.61 | $86.88 (-0.83%) | $88.66 | $86.16 | 4.14 M | $54.49 B |
| 02/18/2026 | $86.61 | $86.79 (0.21%) | $87.22 | $85.88 | 6.07 M | $54.43 B |
| 02/17/2026 | $87.00 | $85.61 (-1.6%) | $87.47 | $84.68 | 4.80 M | $53.69 B |
| 02/13/2026 | $84.60 | $86.11 (1.78%) | $86.55 | $84.38 | 3.99 M | $54.01 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.
