OKE - ONEOK INC /NEW/
85.6
0.840 0.981%
Share volume: 5,680,036
Last Updated: 03-05-2026
Utilities/Natural Gas Transmission & Distribution:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$84.76
0.84
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $84.56 | $84.56 | $86.82 | $86.82 | $84.31 | $84.31 | $85.60 | $85.60 | 5,680,036 | $5,680,036.00 |
| 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 |
| 02-24-2026 | $86.99 | $86.99 | $87.45 | $87.45 | $81.31 | $81.31 | $82.89 | $82.89 | 8,610,224 | $8,610,224.00 |
| 02-23-2026 | $87.42 | $87.42 | $89.00 | $89.00 | $86.73 | $86.73 | $87.33 | $87.33 | 4,744,720 | $4,744,720.00 |
| 02-20-2026 | $86.80 | $86.80 | $87.35 | $87.35 | $86.00 | $86.00 | $87.33 | $87.33 | 4,505,326 | $4,505,326.00 |