ONEOK Inc (OKE) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 86.87 | 88.23 | 86.20 | 86.42 | -1.72% | 2,740,900 |
| 2026-08-06 | 88.82 | 89.01 | 86.74 | 87.93 | +0.79% | 5,208,400 |
| 2026-08-05 | 87.85 | 87.96 | 85.28 | 87.24 | -0.47% | 3,984,400 |
| 2026-08-04 | 87.67 | 87.73 | 83.48 | 87.65 | -0.67% | 7,156,600 |
| 2026-08-03 | 88.44 | 88.80 | 87.45 | 88.24 | -2.83% | 4,526,500 |
| 2026-07-31 | 89.30 | 90.94 | 88.74 | 90.81 | +1.95% | 5,142,100 |
| 2026-07-30 | 89.03 | 89.74 | 88.19 | 89.07 | -1.03% | 3,107,800 |
| 2026-07-29 | 90.26 | 91.31 | 89.19 | 90.00 | +1.35% | 3,002,500 |
| 2026-07-28 | 89.52 | 90.18 | 87.64 | 88.80 | -0.74% | 3,999,500 |
| 2026-07-27 | 90.86 | 91.72 | 89.39 | 89.46 | -3.97% | 4,016,200 |
| 2026-07-24 | 93.47 | 95.88 | 93.07 | 93.16 | -0.08% | 4,436,200 |
| 2026-07-23 | 93.00 | 93.54 | 92.42 | 93.23 | +1.61% | 3,118,200 |
| 2026-07-22 | 93.01 | 93.03 | 91.56 | 91.75 | -0.09% | 3,672,900 |
| 2026-07-21 | 93.56 | 93.98 | 91.62 | 91.83 | -1.85% | 3,812,400 |
| 2026-07-20 | 93.57 | 94.94 | 93.31 | 93.56 | +0.04% | 3,293,200 |
| 2026-07-17 | 93.51 | 94.00 | 92.72 | 93.52 | +0.56% | 3,366,400 |
| 2026-07-16 | 91.33 | 93.77 | 90.89 | 93.00 | +2.16% | 3,002,100 |
| 2026-07-15 | 91.80 | 92.34 | 90.20 | 91.03 | -0.95% | 3,190,200 |
| 2026-07-14 | 92.05 | 93.13 | 90.60 | 91.90 | -0.31% | 3,041,000 |
| 2026-07-13 | 91.49 | 93.08 | 91.05 | 92.19 | +2.52% | 3,589,800 |
| 2026-07-10 | 90.31 | 90.50 | 88.33 | 89.92 | +0.47% | 2,420,500 |
| 2026-07-09 | 90.88 | 91.14 | 89.43 | 89.50 | -1.82% | 2,725,500 |
| 2026-07-08 | 91.13 | 92.10 | 89.94 | 91.16 | +0.54% | 3,273,700 |
| 2026-07-07 | 88.48 | 91.39 | 88.45 | 90.67 | +3.71% | 2,653,000 |
| 2026-07-06 | 87.75 | 88.42 | 86.80 | 87.43 | -0.46% | 3,115,500 |
| 2026-07-02 | 86.65 | 88.03 | 86.03 | 87.83 | +2.45% | 3,058,700 |
| 2026-07-01 | 86.53 | 87.11 | 85.45 | 85.73 | -1.39% | 3,177,400 |
| 2026-06-30 | 88.85 | 89.62 | 86.90 | 86.94 | -2.02% | 6,651,300 |
| 2026-06-29 | 89.89 | 90.04 | 88.32 | 88.73 | -0.55% | 3,621,900 |
| 2026-06-26 | 89.64 | 90.49 | 89.01 | 89.22 | -0.34% | 5,990,400 |
| 2026-06-25 | 86.87 | 89.94 | 86.82 | 89.52 | +2.53% | 2,974,100 |
| 2026-06-24 | 87.00 | 87.66 | 86.11 | 87.31 | -0.85% | 3,307,000 |
| 2026-06-23 | 86.36 | 88.19 | 85.65 | 88.06 | +2.05% | 3,943,700 |
| 2026-06-22 | 85.02 | 86.41 | 84.15 | 86.29 | +1.48% | 5,009,800 |
| 2026-06-18 | 84.68 | 85.29 | 83.08 | 85.03 | -0.64% | 9,496,800 |
| 2026-06-17 | 85.96 | 86.54 | 85.18 | 85.58 | -0.85% | 3,225,000 |
| 2026-06-16 | 86.49 | 87.39 | 85.49 | 86.31 | -1.30% | 3,712,300 |
| 2026-06-15 | 87.42 | 88.98 | 86.14 | 87.45 | -3.47% | 3,945,600 |
| 2026-06-12 | 88.90 | 91.58 | 88.49 | 90.59 | +1.56% | 3,022,900 |
| 2026-06-11 | 91.29 | 92.14 | 89.15 | 89.20 | -1.51% | 3,655,800 |
| 2026-06-10 | 88.44 | 91.54 | 88.37 | 90.57 | +3.17% | 2,956,100 |
| 2026-06-09 | 87.68 | 88.38 | 86.57 | 87.79 | -0.41% | 2,580,200 |
| 2026-06-08 | 88.52 | 89.48 | 87.85 | 88.15 | -0.11% | 2,205,300 |
| 2026-06-05 | 88.83 | 89.65 | 88.04 | 88.25 | -0.79% | 2,631,500 |
| 2026-06-04 | 86.99 | 89.52 | 86.53 | 88.95 | +2.54% | 3,477,800 |
| 2026-06-03 | 86.77 | 88.69 | 86.69 | 86.75 | +0.03% | 3,678,800 |
| 2026-06-02 | 84.95 | 86.85 | 84.95 | 86.72 | +2.08% | 2,277,200 |
| 2026-06-01 | 84.92 | 86.72 | 84.51 | 84.95 | +1.20% | 3,093,900 |
| 2026-05-29 | 86.00 | 87.00 | 83.57 | 83.94 | -3.54% | 8,262,900 |
| 2026-05-28 | 89.25 | 89.51 | 87.01 | 87.02 | -1.35% | 3,679,900 |
| 2026-05-27 | 89.28 | 89.93 | 88.05 | 88.21 | -2.47% | 3,529,900 |
| 2026-05-26 | 93.54 | 93.84 | 90.36 | 90.44 | -3.82% | 4,571,300 |
| 2026-05-22 | 92.81 | 94.42 | 92.41 | 94.03 | +1.52% | 3,099,500 |
| 2026-05-21 | 93.09 | 93.78 | 91.65 | 92.62 | +0.51% | 2,843,900 |
| 2026-05-20 | 95.10 | 96.07 | 91.92 | 92.15 | -3.24% | 4,767,700 |
| 2026-05-19 | 94.21 | 95.65 | 93.41 | 95.24 | +1.58% | 4,539,200 |
| 2026-05-18 | 92.23 | 93.83 | 91.25 | 93.76 | +1.56% | 2,527,300 |
| 2026-05-15 | 92.03 | 92.66 | 91.13 | 92.32 | +1.42% | 3,151,700 |
| 2026-05-14 | 88.81 | 91.12 | 88.73 | 91.03 | +2.52% | 3,990,600 |
| 2026-05-13 | 88.30 | 88.94 | 87.26 | 88.79 | +0.41% | 2,944,700 |
| 2026-05-12 | 88.48 | 88.93 | 87.89 | 88.43 | +0.73% | 3,595,400 |
| 2026-05-11 | 85.64 | 87.92 | 85.34 | 87.79 | +3.09% | 5,718,200 |
| 2026-05-08 | 85.72 | 86.20 | 84.49 | 85.16 | -0.83% | 4,063,700 |
| 2026-05-07 | 84.40 | 86.08 | 83.66 | 85.87 | +0.32% | 5,861,500 |
| 2026-05-06 | 86.87 | 87.74 | 84.78 | 85.60 | -4.91% | 5,451,700 |
| 2026-05-05 | 90.17 | 90.94 | 89.45 | 90.02 | -0.67% | 3,240,100 |
| 2026-05-04 | 89.48 | 91.16 | 88.50 | 90.63 | +0.30% | 2,949,800 |
| 2026-05-01 | 92.25 | 92.43 | 89.88 | 90.36 | -2.27% | 3,583,100 |
| 2026-04-30 | 88.87 | 92.53 | 88.54 | 92.46 | +3.52% | 5,873,800 |
| 2026-04-29 | 90.90 | 91.27 | 88.33 | 89.32 | -0.52% | 6,307,100 |
| 2026-04-28 | 89.00 | 90.36 | 88.17 | 89.79 | +2.32% | 4,890,400 |
| 2026-04-27 | 87.67 | 88.52 | 87.01 | 87.75 | +0.29% | 5,471,800 |
| 2026-04-24 | 87.20 | 87.80 | 86.50 | 87.50 | +0.33% | 3,192,200 |
| 2026-04-23 | 86.70 | 87.33 | 85.83 | 87.21 | +1.34% | 2,839,500 |
| 2026-04-22 | 85.35 | 86.71 | 85.35 | 86.06 | +1.62% | 4,658,200 |
| 2026-04-21 | 84.41 | 84.91 | 83.35 | 84.69 | +1.09% | 3,592,700 |
| 2026-04-20 | 83.20 | 84.33 | 82.78 | 83.78 | +0.32% | 3,146,700 |
| 2026-04-17 | 82.89 | 83.88 | 81.25 | 83.51 | -2.00% | 5,343,900 |
| 2026-04-16 | 84.29 | 85.55 | 84.00 | 85.21 | +1.32% | 2,554,400 |
| 2026-04-15 | 84.32 | 85.16 | 83.98 | 84.10 | -0.87% | 3,250,400 |
| 2026-04-14 | 84.54 | 84.98 | 82.81 | 84.84 | -0.57% | 3,962,000 |
| 2026-04-13 | 86.88 | 87.15 | 84.60 | 85.33 | -1.02% | 4,269,700 |
| 2026-04-10 | 85.51 | 86.77 | 85.09 | 86.21 | +0.03% | 3,787,800 |
| 2026-04-09 | 86.68 | 88.87 | 86.01 | 86.18 | -0.68% | 4,138,700 |
| 2026-04-08 | 85.45 | 86.97 | 84.10 | 86.77 | -4.26% | 7,953,700 |
| 2026-04-07 | 88.86 | 91.34 | 88.65 | 90.63 | +2.41% | 4,281,100 |
| 2026-04-06 | 87.86 | 88.75 | 87.77 | 88.50 | +0.23% | 2,669,500 |
| 2026-04-02 | 89.45 | 89.96 | 87.68 | 88.30 | +1.08% | 5,134,400 |
| 2026-04-01 | 89.20 | 90.08 | 86.07 | 87.36 | -3.35% | 5,744,200 |
| 2026-03-31 | 93.60 | 93.77 | 88.78 | 90.39 | -2.76% | 8,704,500 |
| 2026-03-30 | 94.58 | 95.21 | 92.50 | 92.96 | -1.06% | 4,974,000 |
| 2026-03-27 | 93.60 | 95.30 | 93.28 | 93.96 | +0.42% | 4,820,800 |
| 2026-03-26 | 91.85 | 94.29 | 91.80 | 93.57 | +1.57% | 3,907,700 |
| 2026-03-25 | 90.14 | 92.89 | 89.88 | 92.12 | +1.30% | 4,923,600 |
| 2026-03-24 | 90.44 | 92.02 | 90.29 | 90.94 | +1.13% | 4,071,300 |
| 2026-03-23 | 87.27 | 90.31 | 87.05 | 89.92 | +0.80% | 6,466,300 |
| 2026-03-20 | 89.47 | 92.14 | 89.10 | 89.21 | +0.93% | 19,367,300 |
| 2026-03-19 | 86.78 | 89.29 | 86.58 | 88.39 | +2.55% | 4,901,100 |
| 2026-03-18 | 86.60 | 86.60 | 84.89 | 86.19 | -0.43% | 4,432,300 |
| 2026-03-17 | 86.45 | 87.39 | 86.28 | 86.56 | +1.45% | 3,275,800 |
| 2026-03-16 | 85.57 | 85.88 | 84.66 | 85.32 | -0.05% | 3,368,600 |
| 2026-03-13 | 85.00 | 85.93 | 84.50 | 85.36 | +0.51% | 3,426,700 |
| 2026-03-12 | 85.95 | 87.33 | 84.93 | 84.93 | -0.97% | 4,135,500 |
| 2026-03-11 | 85.51 | 85.93 | 84.63 | 85.76 | +1.28% | 3,153,500 |
| 2026-03-10 | 85.76 | 86.53 | 84.24 | 84.68 | -1.49% | 4,755,800 |
| 2026-03-09 | 86.88 | 87.70 | 85.30 | 85.96 | -1.12% | 6,132,900 |
| 2026-03-06 | 86.30 | 87.05 | 84.74 | 86.93 | +1.55% | 5,571,000 |
| 2026-03-05 | 84.56 | 86.82 | 84.31 | 85.60 | +0.99% | 5,703,200 |
| 2026-03-04 | 84.28 | 85.13 | 83.72 | 84.76 | -0.02% | 3,948,800 |
| 2026-03-03 | 86.42 | 87.13 | 84.28 | 84.78 | -1.56% | 4,375,800 |
| 2026-03-02 | 84.49 | 86.69 | 82.78 | 86.12 | +4.05% | 6,139,400 |
| 2026-02-27 | 84.72 | 84.86 | 82.07 | 82.77 | -1.49% | 5,880,800 |
| 2026-02-26 | 82.44 | 84.33 | 81.59 | 84.02 | +2.11% | 5,339,400 |
| 2026-02-25 | 81.98 | 84.01 | 79.73 | 82.28 | -0.74% | 8,864,200 |
| 2026-02-24 | 86.99 | 87.45 | 81.31 | 82.89 | -5.08% | 8,610,200 |
| 2026-02-23 | 87.42 | 89.00 | 86.73 | 87.33 | +0.00% | 4,744,700 |
| 2026-02-20 | 86.80 | 87.35 | 86.00 | 87.33 | +0.52% | 4,505,300 |
| 2026-02-19 | 87.61 | 88.66 | 86.16 | 86.88 | +0.10% | 4,137,500 |
| 2026-02-18 | 86.61 | 87.22 | 85.88 | 86.79 | +1.38% | 6,068,000 |
| 2026-02-17 | 87.00 | 87.47 | 84.68 | 85.61 | -0.58% | 4,795,400 |
| 2026-02-13 | 84.60 | 86.55 | 84.38 | 86.11 | +1.78% | 3,988,000 |
| 2026-02-12 | 85.25 | 86.26 | 84.17 | 84.60 | -0.35% | 4,604,100 |
| 2026-02-11 | 84.00 | 85.39 | 83.80 | 84.90 | +1.73% | 3,487,800 |
| 2026-02-10 | 83.70 | 84.02 | 82.56 | 83.46 | +0.40% | 3,224,900 |
| 2026-02-09 | 81.56 | 83.40 | 81.14 | 83.13 | +1.58% | 4,037,300 |
| 2026-02-06 | 80.25 | 82.03 | 80.25 | 81.84 | +1.72% | 3,846,100 |
| 2026-02-05 | 80.30 | 80.75 | 78.53 | 80.46 | +0.15% | 5,611,300 |
| 2026-02-04 | 78.47 | 80.81 | 78.27 | 80.34 | +2.64% | 5,422,800 |
| 2026-02-03 | 75.58 | 78.49 | 75.56 | 78.27 | +3.92% | 5,656,100 |
| 2026-02-02 | 76.82 | 77.12 | 75.29 | 75.32 | -4.89% | 5,096,900 |
| 2026-01-30 | 78.40 | 79.25 | 77.24 | 79.19 | +0.80% | 5,506,600 |
| 2026-01-29 | 80.27 | 81.43 | 78.45 | 78.56 | -0.88% | 7,729,100 |
| 2026-01-28 | 78.00 | 79.90 | 77.50 | 79.26 | +1.96% | 4,940,300 |
| 2026-01-27 | 77.23 | 78.25 | 76.71 | 77.74 | +0.31% | 6,048,300 |
| 2026-01-26 | 78.54 | 79.00 | 76.64 | 77.50 | -0.64% | 4,764,200 |
| 2026-01-23 | 79.35 | 80.03 | 77.82 | 78.00 | -0.71% | 5,347,100 |
| 2026-01-22 | 76.26 | 78.68 | 75.94 | 78.56 | +3.61% | 7,653,300 |
| 2026-01-21 | 75.29 | 76.31 | 75.08 | 75.82 | +2.38% | 3,305,900 |
| 2026-01-20 | 74.41 | 75.41 | 73.71 | 74.06 | -0.46% | 3,662,000 |
| 2026-01-16 | 72.57 | 74.63 | 72.42 | 74.40 | +1.43% | 4,680,000 |
| 2026-01-15 | 74.87 | 75.00 | 73.20 | 73.35 | -3.30% | 4,833,800 |
| 2026-01-14 | 74.39 | 76.73 | 74.34 | 75.85 | +2.15% | 4,926,400 |
| 2026-01-13 | 72.98 | 74.49 | 72.97 | 74.25 | +2.43% | 3,472,300 |
| 2026-01-12 | 72.78 | 73.34 | 72.11 | 72.49 | -0.29% | 3,844,400 |
| 2026-01-09 | 73.00 | 73.33 | 72.27 | 72.70 | +0.51% | 2,561,500 |
| 2026-01-08 | 70.53 | 72.99 | 70.41 | 72.33 | +2.28% | 3,287,400 |
| 2026-01-07 | 71.00 | 71.58 | 70.58 | 70.72 | -0.21% | 4,099,100 |
| 2026-01-06 | 73.52 | 73.54 | 70.63 | 70.87 | -3.77% | 4,661,400 |
| 2026-01-05 | 75.38 | 75.45 | 71.36 | 73.65 | -0.93% | 5,280,800 |
| 2026-01-02 | 73.46 | 74.98 | 72.55 | 74.34 | +1.14% | 2,261,600 |
| 2025-12-31 | 73.66 | 73.78 | 73.23 | 73.50 | -0.43% | 2,522,600 |
| 2025-12-30 | 73.80 | 74.12 | 73.69 | 73.82 | +0.22% | 2,164,300 |
| 2025-12-29 | 73.30 | 73.89 | 73.13 | 73.66 | +1.11% | 2,616,100 |
| 2025-12-26 | 73.25 | 73.35 | 72.36 | 72.85 | -0.53% | 1,599,000 |
| 2025-12-24 | 73.58 | 73.61 | 72.92 | 73.24 | -0.30% | 1,210,300 |
| 2025-12-23 | 72.95 | 73.50 | 72.67 | 73.46 | +0.88% | 2,357,700 |
| 2025-12-22 | 72.29 | 72.91 | 71.85 | 72.82 | +1.60% | 2,816,100 |
| 2025-12-19 | 71.77 | 72.77 | 71.63 | 71.67 | -0.03% | 8,401,500 |
| 2025-12-18 | 73.05 | 73.19 | 71.47 | 71.69 | -1.86% | 3,219,700 |
| 2025-12-17 | 71.14 | 73.22 | 70.70 | 73.05 | +2.70% | 4,992,000 |
| 2025-12-16 | 72.50 | 72.84 | 70.93 | 71.13 | -2.33% | 6,595,000 |
| 2025-12-15 | 73.86 | 74.00 | 72.37 | 72.83 | -1.03% | 4,256,500 |
| 2025-12-12 | 74.00 | 74.41 | 73.04 | 73.59 | -0.04% | 2,766,300 |
| 2025-12-11 | 73.77 | 74.63 | 73.44 | 73.62 | -0.22% | 3,023,100 |
| 2025-12-10 | 75.03 | 75.13 | 73.28 | 73.78 | -1.57% | 4,426,900 |
| 2025-12-09 | 74.95 | 75.95 | 74.79 | 74.96 | +0.04% | 3,556,500 |
| 2025-12-08 | 76.19 | 76.19 | 74.62 | 74.93 | -1.85% | 4,919,700 |
| 2025-12-05 | 76.00 | 76.85 | 75.91 | 76.34 | +0.22% | 3,288,200 |
| 2025-12-04 | 75.05 | 76.18 | 75.02 | 76.17 | +1.71% | 3,325,200 |
| 2025-12-03 | 73.38 | 75.18 | 73.38 | 74.89 | +2.45% | 4,663,500 |
| 2025-12-02 | 73.54 | 73.87 | 73.03 | 73.10 | -0.79% | 4,873,300 |
| 2025-12-01 | 72.58 | 74.14 | 72.54 | 73.68 | +1.18% | 4,820,000 |
| 2025-11-28 | 71.64 | 72.92 | 71.58 | 72.82 | +1.83% | 2,229,200 |
| 2025-11-26 | 70.96 | 72.11 | 70.94 | 71.51 | +0.89% | 4,007,000 |
| 2025-11-25 | 69.95 | 71.04 | 69.82 | 70.88 | +0.93% | 3,956,200 |
| 2025-11-24 | 70.50 | 70.67 | 69.50 | 70.23 | -0.43% | 8,520,000 |
| 2025-11-21 | 70.21 | 71.17 | 69.86 | 70.53 | +1.16% | 4,916,900 |
| 2025-11-20 | 69.80 | 70.90 | 69.23 | 69.72 | +0.39% | 5,422,200 |
| 2025-11-19 | 68.80 | 69.84 | 68.20 | 69.45 | +0.03% | 3,899,300 |
| 2025-11-18 | 68.73 | 70.46 | 68.60 | 69.43 | +0.83% | 4,401,100 |
| 2025-11-17 | 70.02 | 70.17 | 68.42 | 68.86 | -2.31% | 5,316,600 |
| 2025-11-14 | 69.74 | 70.88 | 68.90 | 70.49 | +1.51% | 5,543,800 |
| 2025-11-13 | 69.11 | 70.00 | 68.89 | 69.44 | +0.78% | 4,272,300 |
| 2025-11-12 | 69.10 | 69.78 | 68.54 | 68.90 | -0.28% | 3,878,900 |
| 2025-11-11 | 68.36 | 69.47 | 68.10 | 69.09 | +1.75% | 3,818,300 |
| 2025-11-10 | 68.41 | 68.85 | 66.93 | 67.90 | -0.32% | 3,271,700 |
| 2025-11-07 | 68.00 | 68.31 | 67.17 | 68.12 | +0.46% | 2,804,200 |
| 2025-11-06 | 67.11 | 68.11 | 67.09 | 67.81 | +2.32% | 4,284,500 |
| 2025-11-05 | 64.32 | 66.85 | 64.14 | 66.27 | +3.05% | 6,055,600 |
| 2025-11-04 | 64.97 | 65.04 | 64.02 | 64.31 | -1.61% | 4,355,000 |
| 2025-11-03 | 66.00 | 66.49 | 64.28 | 65.36 | -2.45% | 5,366,700 |
| 2025-10-31 | 66.55 | 67.64 | 65.89 | 67.00 | +0.42% | 6,249,400 |
| 2025-10-30 | 67.17 | 67.79 | 66.35 | 66.72 | -0.71% | 4,247,900 |
| 2025-10-29 | 69.95 | 70.41 | 67.03 | 67.20 | -2.75% | 6,515,500 |
| 2025-10-28 | 69.08 | 69.35 | 68.05 | 69.10 | -0.27% | 4,593,600 |
| 2025-10-27 | 68.91 | 69.35 | 68.43 | 69.29 | +0.99% | 3,320,100 |
| 2025-10-24 | 70.16 | 70.16 | 68.40 | 68.61 | -1.65% | 3,290,400 |
| 2025-10-23 | 71.10 | 71.18 | 69.25 | 69.76 | +0.24% | 5,126,300 |
| 2025-10-22 | 69.48 | 69.81 | 68.44 | 69.59 | +0.93% | 3,542,800 |
| 2025-10-21 | 68.75 | 69.27 | 68.11 | 68.95 | +0.61% | 3,041,300 |
| 2025-10-20 | 68.41 | 68.94 | 67.86 | 68.53 | +0.65% | 2,604,200 |
| 2025-10-17 | 67.15 | 68.11 | 66.56 | 68.09 | +1.29% | 4,025,100 |
| 2025-10-16 | 69.03 | 69.10 | 67.09 | 67.22 | -2.47% | 4,266,900 |
| 2025-10-15 | 70.01 | 70.64 | 68.83 | 68.92 | -0.95% | 2,970,700 |
| 2025-10-14 | 68.65 | 69.95 | 68.25 | 69.58 | +0.01% | 3,147,400 |
| 2025-10-13 | 69.57 | 70.04 | 69.05 | 69.57 | +0.69% | 2,887,600 |
| 2025-10-10 | 71.00 | 72.00 | 69.08 | 69.09 | -3.03% | 3,636,300 |
| 2025-10-09 | 72.50 | 73.26 | 71.08 | 71.25 | -1.56% | 2,888,600 |
| 2025-10-08 | 72.30 | 72.66 | 71.05 | 72.38 | -0.10% | 3,658,100 |
| 2025-10-07 | 72.74 | 72.91 | 71.66 | 72.45 | -0.38% | 2,926,000 |
| 2025-10-06 | 73.14 | 73.44 | 72.41 | 72.73 | -0.22% | 3,093,400 |
| 2025-10-03 | 72.53 | 73.42 | 72.31 | 72.89 | +0.58% | 3,141,800 |
| 2025-10-02 | 72.99 | 73.61 | 72.15 | 72.47 | -0.70% | 3,696,500 |
| 2025-10-01 | 72.65 | 73.09 | 71.82 | 72.98 | +0.01% | 4,859,500 |
| 2025-09-30 | 72.14 | 73.21 | 71.80 | 72.97 | -0.18% | 6,809,000 |
| 2025-09-29 | 74.09 | 74.13 | 72.00 | 73.10 | -1.07% | 4,410,800 |
| 2025-09-26 | 73.61 | 75.25 | 73.56 | 73.89 | +0.61% | 3,983,400 |
| 2025-09-25 | 73.35 | 74.01 | 73.05 | 73.44 | -0.31% | 3,329,500 |
| 2025-09-24 | 73.04 | 74.36 | 72.81 | 73.67 | +1.47% | 3,418,800 |
| 2025-09-23 | 72.00 | 73.43 | 71.80 | 72.60 | +1.37% | 3,920,600 |
| 2025-09-22 | 71.28 | 72.34 | 70.94 | 71.62 | +0.10% | 3,827,900 |
| 2025-09-19 | 73.68 | 73.73 | 71.02 | 71.55 | -2.76% | 8,657,100 |
| 2025-09-18 | 73.70 | 74.34 | 73.30 | 73.58 | +0.99% | 3,301,500 |
| 2025-09-17 | 72.41 | 73.77 | 72.31 | 72.86 | +0.39% | 2,723,600 |
| 2025-09-16 | 73.06 | 73.31 | 72.31 | 72.58 | -0.04% | 2,645,200 |
| 2025-09-15 | 73.46 | 73.49 | 72.53 | 72.61 | -0.60% | 2,887,200 |
| 2025-09-12 | 73.78 | 73.87 | 73.05 | 73.05 | -0.34% | 2,452,200 |
| 2025-09-11 | 72.52 | 73.49 | 72.36 | 73.30 | -0.07% | 2,436,600 |
| 2025-09-10 | 71.84 | 73.37 | 71.73 | 73.35 | +2.10% | 3,402,700 |
| 2025-09-09 | 71.90 | 72.60 | 71.61 | 71.84 | +0.67% | 3,491,000 |
| 2025-09-08 | 73.19 | 73.53 | 71.07 | 71.36 | -1.75% | 3,914,100 |
| 2025-09-05 | 74.01 | 74.14 | 70.63 | 72.63 | -2.35% | 4,956,300 |
| 2025-09-04 | 74.05 | 74.52 | 73.58 | 74.38 | +0.69% | 2,505,800 |
| 2025-09-03 | 74.27 | 74.53 | 73.60 | 73.87 | -1.01% | 3,394,600 |
| 2025-09-02 | 75.92 | 76.23 | 73.63 | 74.62 | -2.30% | 4,885,000 |
| 2025-08-29 | 75.83 | 76.44 | 75.64 | 76.38 | +0.65% | 2,652,600 |
| 2025-08-28 | 75.37 | 76.02 | 74.71 | 75.89 | +1.08% | 2,461,000 |
| 2025-08-27 | 74.24 | 75.55 | 74.13 | 75.08 | +0.89% | 2,302,000 |
| 2025-08-26 | 74.10 | 74.48 | 73.41 | 74.42 | -0.01% | 7,253,900 |
| 2025-08-25 | 74.82 | 75.65 | 74.38 | 74.43 | -0.55% | 2,757,000 |
| 2025-08-22 | 74.26 | 75.44 | 74.21 | 74.84 | +1.11% | 2,382,300 |
| 2025-08-21 | 73.76 | 74.56 | 73.50 | 74.02 | +0.46% | 3,340,000 |
| 2025-08-20 | 73.45 | 74.05 | 72.98 | 73.68 | +0.24% | 2,714,900 |
| 2025-08-19 | 72.85 | 73.69 | 72.18 | 73.50 | +0.63% | 2,382,700 |
| 2025-08-18 | 73.59 | 73.76 | 72.75 | 73.04 | -1.20% | 2,517,500 |
| 2025-08-15 | 74.87 | 75.44 | 73.85 | 73.93 | -1.16% | 3,670,100 |
| 2025-08-14 | 74.85 | 75.53 | 74.07 | 74.80 | -0.70% | 3,107,000 |
| 2025-08-13 | 74.00 | 75.35 | 73.71 | 75.33 | +1.73% | 3,504,500 |
| 2025-08-12 | 73.50 | 74.35 | 73.02 | 74.05 | +0.54% | 3,637,500 |
| 2025-08-11 | 74.62 | 75.01 | 73.51 | 73.65 | -1.09% | 3,681,200 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+12.80%). Worst month: May (-3.82%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is ONEOK Inc's (OKE) latest close?
86.42 on 2026-08-07, from the Closelook data lake's daily price record.
What is OKE's 52-week high and low?
96.07 high and 64.02 low over the trailing 52 weeks, as of 2026-08-07.
What is ONEOK Inc's strongest and weakest month historically?
Historically, OKE's strongest calendar month has been Nov (average +12.80%) and its weakest May (average -3.82%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.