OKE - ONEOK INC /NEW/
88.43
0.640 0.724%
Share volume: 3,590,796
Last Updated: 05-12-2026
Utilities/Natural Gas Transmission & Distribution:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$87.79
0.64
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $88.48 | $88.48 | $88.93 | $88.93 | $87.89 | $87.89 | $88.43 | $88.43 | 3,590,796 | $3,590,796.00 |
| 05-11-2026 | $85.64 | $85.64 | $87.92 | $87.92 | $85.34 | $85.34 | $87.79 | $87.79 | 5,718,283 | $5,718,283.00 |
| 05-08-2026 | $85.72 | $85.72 | $86.20 | $86.20 | $84.49 | $84.49 | $85.16 | $85.16 | 4,063,742 | $4,063,742.00 |
| 05-07-2026 | $84.40 | $84.40 | $86.08 | $86.08 | $83.66 | $83.66 | $85.87 | $85.87 | 5,861,462 | $5,861,462.00 |
| 05-06-2026 | $86.87 | $86.87 | $87.74 | $87.74 | $84.78 | $84.78 | $85.60 | $85.60 | 5,451,704 | $5,451,704.00 |
| 05-05-2026 | $90.17 | $90.17 | $90.94 | $90.94 | $89.45 | $89.45 | $90.02 | $90.02 | 3,240,297 | $3,240,297.00 |
| 05-04-2026 | $89.48 | $89.48 | $91.16 | $91.16 | $88.50 | $88.50 | $90.63 | $90.63 | 2,949,840 | $2,949,840.00 |
| 05-01-2026 | $92.25 | $91.16 | $92.43 | $91.34 | $89.88 | $88.82 | $90.36 | $89.29 | 3,583,078 | $3,583,078.00 |
| 04-30-2026 | $88.87 | $87.82 | $92.53 | $91.43 | $88.54 | $87.49 | $92.46 | $91.37 | 5,873,781 | $5,873,781.00 |
| 04-29-2026 | $90.90 | $90.90 | $91.27 | $91.27 | $88.33 | $88.33 | $89.32 | $89.32 | 6,307,075 | $6,307,075.00 |