OKE - ONEOK INC /NEW/
84.68
-1.280 -1.512%
Share volume: 4,747,087
Last Updated: 03-10-2026
Utilities/Natural Gas Transmission & Distribution:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$85.96
-1.28
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-10-2026 | $85.76 | $85.76 | $86.53 | $86.53 | $84.24 | $84.24 | $84.68 | $84.68 | 4,747,087 | $4,747,087.00 |
| 03-09-2026 | $86.88 | $86.88 | $87.70 | $87.70 | $85.30 | $85.30 | $85.96 | $85.96 | 6,132,903 | $6,132,903.00 |
| 03-06-2026 | $86.30 | $86.30 | $87.05 | $87.05 | $84.74 | $84.74 | $86.93 | $86.93 | 5,570,965 | $5,570,965.00 |
| 03-05-2026 | $84.56 | $84.56 | $86.82 | $86.82 | $84.31 | $84.31 | $85.60 | $85.60 | 5,703,528 | $5,703,528.00 |
| 03-04-2026 | $84.28 | $84.28 | $85.13 | $85.13 | $83.72 | $83.72 | $84.76 | $84.76 | 3,949,078 | $3,949,078.00 |
| 03-03-2026 | $86.42 | $86.42 | $87.13 | $87.13 | $84.28 | $84.28 | $84.78 | $84.78 | 4,376,087 | $4,376,087.00 |
| 03-02-2026 | $84.49 | $84.49 | $86.69 | $86.69 | $82.78 | $82.78 | $86.12 | $86.12 | 6,139,443 | $6,139,443.00 |
| 02-27-2026 | $84.72 | $84.72 | $84.86 | $84.86 | $82.07 | $82.07 | $82.77 | $82.77 | 5,880,790 | $5,880,790.00 |
| 02-26-2026 | $82.44 | $82.44 | $84.33 | $84.33 | $81.59 | $81.59 | $84.02 | $84.02 | 5,339,637 | $5,339,637.00 |
| 02-25-2026 | $81.98 | $81.98 | $84.01 | $84.01 | $79.73 | $79.73 | $82.28 | $82.28 | 8,864,183 | $8,864,183.00 |