OKE - ONEOK INC /NEW/
83.51
-1.700 -2.036%
Share volume: 5,344,046
Last Updated: 04-17-2026
Utilities/Natural Gas Transmission & Distribution:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$85.21
-1.70
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $82.89 | $82.89 | $83.88 | $83.88 | $81.25 | $81.25 | $83.51 | $83.51 | 5,344,046 | $5,308,824.00 |
| 04-16-2026 | $84.29 | $84.29 | $85.55 | $85.55 | $84.00 | $84.00 | $85.21 | $85.21 | 2,554,363 | $2,554,363.00 |
| 04-15-2026 | $84.32 | $84.32 | $85.16 | $85.16 | $83.98 | $83.98 | $84.10 | $84.10 | 3,250,611 | $3,250,611.00 |
| 04-14-2026 | $84.54 | $84.54 | $84.98 | $84.98 | $82.81 | $82.81 | $84.84 | $84.84 | 3,962,417 | $3,962,417.00 |
| 04-13-2026 | $86.88 | $86.88 | $87.15 | $87.15 | $84.60 | $84.60 | $85.33 | $85.33 | 4,269,715 | $4,269,715.00 |
| 04-10-2026 | $85.51 | $85.51 | $86.77 | $86.77 | $85.09 | $85.09 | $86.21 | $86.21 | 3,787,941 | $3,787,941.00 |
| 04-09-2026 | $86.68 | $86.68 | $88.87 | $88.87 | $86.01 | $86.01 | $86.18 | $86.18 | 4,138,673 | $4,138,673.00 |
| 04-08-2026 | $85.45 | $85.45 | $86.97 | $86.97 | $84.10 | $84.10 | $86.77 | $86.77 | 7,953,694 | $7,953,694.00 |
| 04-07-2026 | $88.86 | $88.86 | $91.34 | $91.34 | $88.65 | $88.65 | $90.63 | $90.63 | 4,281,108 | $4,281,108.00 |
| 04-06-2026 | $87.86 | $87.86 | $88.75 | $88.75 | $87.77 | $87.77 | $88.50 | $88.50 | 2,669,503 | $2,669,503.00 |