OKE - ONEOK INC /NEW/
93.96
0.390 0.415%
Share volume: 4,820,828
Last Updated: 03-27-2026
Utilities/Natural Gas Transmission & Distribution:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$93.57
0.39
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $93.60 | $93.60 | $95.30 | $95.30 | $93.28 | $93.28 | $93.96 | $93.96 | 4,820,828 | $4,696,089.00 |
| 03-26-2026 | $91.85 | $91.85 | $94.29 | $94.29 | $91.80 | $91.80 | $93.57 | $93.57 | 3,908,043 | $3,908,043.00 |
| 03-25-2026 | $90.14 | $90.14 | $92.89 | $92.89 | $89.88 | $89.88 | $92.12 | $92.12 | 4,923,550 | $4,923,550.00 |
| 03-24-2026 | $90.44 | $90.44 | $92.02 | $92.02 | $90.29 | $90.29 | $90.94 | $90.94 | 4,071,699 | $4,071,699.00 |
| 03-23-2026 | $87.27 | $87.27 | $90.31 | $90.31 | $87.05 | $87.05 | $89.92 | $89.92 | 6,466,583 | $6,466,583.00 |
| 03-20-2026 | $89.47 | $89.47 | $92.14 | $92.14 | $89.10 | $89.10 | $89.21 | $89.21 | 19,367,297 | $19,367,297.00 |
| 03-19-2026 | $86.78 | $86.78 | $89.29 | $89.29 | $86.58 | $86.58 | $88.39 | $88.39 | 4,901,059 | $4,901,059.00 |
| 03-18-2026 | $86.60 | $86.60 | $86.60 | $86.60 | $84.89 | $84.89 | $86.19 | $86.19 | 4,432,453 | $4,432,453.00 |
| 03-17-2026 | $86.45 | $86.45 | $87.39 | $87.39 | $86.28 | $86.28 | $86.56 | $86.56 | 3,276,163 | $3,276,163.00 |