5 DAY PERFORMANCE
-2.38%
1 MONTH PERFORMANCE
-1.22%
3 MONTH PERFORMANCE
-8.51%
6 MONTH PERFORMANCE
+18.00%
YEAR-TO-DATE PERFORMANCE
+16.95%
1 YEAR PERFORMANCE
+5.80%
Oneok Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/22/2026 | $92.81 | $94.03 (1.31%) | $94.42 | $92.41 | 3.10 M | $59.30 B |
| 05/21/2026 | $93.09 | $92.62 (-0.5%) | $93.78 | $91.65 | 2.84 M | $58.42 B |
| 05/20/2026 | $95.10 | $92.15 (-3.1%) | $96.07 | $91.92 | 4.77 M | $58.12 B |
| 05/19/2026 | $94.21 | $95.24 (1.09%) | $95.65 | $93.41 | 4.54 M | $60.07 B |
| 05/18/2026 | $92.23 | $93.76 (1.66%) | $93.83 | $91.25 | 2.53 M | $59.13 B |
| 05/15/2026 | $92.03 | $92.32 (0.32%) | $92.66 | $91.13 | 3.15 M | $58.23 B |
| 05/14/2026 | $88.81 | $91.03 (2.5%) | $91.12 | $88.73 | 3.99 M | $57.41 B |
| 05/13/2026 | $88.30 | $88.79 (0.55%) | $88.94 | $87.26 | 2.94 M | $56.00 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 | $55.19 B |
| 04/23/2026 | $86.70 | $87.21 (0.59%) | $87.33 | $85.83 | 2.84 M | $55.00 B |
| 04/22/2026 | $85.35 | $86.06 (0.83%) | $86.71 | $85.35 | 4.66 M | $54.28 B |
| 04/21/2026 | $84.41 | $84.69 (0.33%) | $84.91 | $83.35 | 3.59 M | $53.41 B |
| 04/20/2026 | $83.20 | $83.78 (0.7%) | $84.33 | $82.78 | 3.15 M | $52.84 B |
| 04/17/2026 | $82.89 | $83.51 (0.75%) | $83.88 | $81.25 | 5.34 M | $52.67 B |
| 04/16/2026 | $84.29 | $85.21 (1.09%) | $85.55 | $84.00 | 2.55 M | $53.74 B |
| 04/15/2026 | $84.32 | $84.10 (-0.26%) | $85.16 | $83.98 | 3.25 M | $53.04 B |
| 04/14/2026 | $84.54 | $84.84 (0.35%) | $84.98 | $82.81 | 3.96 M | $53.51 B |
| 04/13/2026 | $86.88 | $85.33 (-1.78%) | $87.15 | $84.60 | 4.27 M | $53.82 B |
| 04/10/2026 | $85.51 | $86.21 (0.82%) | $86.77 | $85.09 | 3.79 M | $54.37 B |
| 04/09/2026 | $86.68 | $86.18 (-0.58%) | $88.87 | $86.01 | 4.14 M | $54.35 B |
| 04/08/2026 | $85.45 | $86.77 (1.54%) | $86.97 | $84.10 | 7.95 M | $54.73 B |
| 04/07/2026 | $88.86 | $90.63 (1.99%) | $91.34 | $88.65 | 4.28 M | $57.16 B |
| 04/06/2026 | $87.86 | $88.50 (0.73%) | $88.75 | $87.77 | 2.67 M | $55.82 B |
| 04/02/2026 | $89.45 | $88.30 (-1.29%) | $89.96 | $87.68 | 5.13 M | $55.69 B |
| 04/01/2026 | $89.20 | $87.36 (-2.06%) | $90.08 | $86.07 | 5.74 M | $55.10 B |
| 03/31/2026 | $93.60 | $90.39 (-3.43%) | $93.77 | $88.78 | 8.70 M | $57.01 B |
| 03/30/2026 | $94.58 | $92.96 (-1.71%) | $95.21 | $92.50 | 4.97 M | $58.63 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.
