ONEOK, Inc.
95.82USD
-1.6900 (-1.73%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 97.51 | 2,963,600 |
| Fr 09/04/26 | 95.43 | 3,419,900 |
| Th 09/03/26 | 95.75 | 2,393,800 |
| We 09/02/26 | 96.01 | 3,563,900 |
| Tu 09/01/26 | 95.69 | 4,360,227 |
| Mo 08/31/26 | 96.01 | 5,214,635 |
| Fr 08/28/26 | 94.76 | 2,605,885 |
| Th 08/27/26 | 94.72 | 2,555,544 |
| We 08/26/26 | 94.90 | 3,349,143 |
| Tu 08/25/26 | 91.70 | 2,982,462 |
| Mo 08/24/26 | 93.02 | 2,979,561 |
| Fr 08/21/26 | 93.33 | 3,108,000 |
| Th 08/20/26 | 94.60 | 2,741,000 |
| We 08/19/26 | 96.01 | 3,227,600 |
| Tu 08/18/26 | 97.07 | 5,335,500 |
| Mo 08/17/26 | 95.32 | 3,815,700 |
| Fr 08/14/26 | 94.99 | 2,479,100 |
| Th 08/13/26 | 92.64 | 3,476,400 |
| We 08/12/26 | 92.47 | 3,418,500 |
| Tu 08/11/26 | 91.52 | 3,344,400 |
| Mo 08/10/26 | 90.34 | 3,091,800 |
| Fr 08/07/26 | 86.42 | 2,740,900 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 87.93 | 5,208,400 |
| We 08/05/26 | 87.24 | 3,984,400 |
| Tu 08/04/26 | 87.65 | 7,156,600 |
| Mo 08/03/26 | 88.24 | 4,526,500 |
| Fr 07/31/26 | 90.81 | 5,142,100 |
| Th 07/30/26 | 89.07 | 3,107,800 |
| We 07/29/26 | 90.00 | 3,002,500 |
| Tu 07/28/26 | 88.80 | 3,999,500 |
| Mo 07/27/26 | 89.46 | 4,016,200 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 90.67 | 2,653,000 |
| Mo 07/06/26 | 87.43 | 3,115,500 |
| Th 07/02/26 | 87.83 | 3,058,700 |
| We 07/01/26 | 85.73 | 3,177,400 |
| Tu 06/30/26 | 86.94 | 6,651,300 |
| Mo 06/29/26 | 88.73 | 3,621,900 |
| Fr 06/26/26 | 89.22 | 5,990,400 |
| Th 06/25/26 | 89.52 | 2,974,100 |
| We 06/24/26 | 87.31 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 86.75 | 3,678,800 |
| Tu 06/02/26 | 86.72 | 2,277,200 |
| Mo 06/01/26 | 84.95 | 3,093,900 |
| Fr 05/29/26 | 83.94 | 8,262,900 |
| Th 05/28/26 | 87.02 | 3,679,900 |
| We 05/27/26 | 88.21 | 3,529,900 |
| Tu 05/26/26 | 90.44 | 4,571,300 |
| Fr 05/22/26 | 94.03 | 3,099,500 |
| Th 05/21/26 | 92.62 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 90.36 | 3,583,100 |
| Th 04/30/26 | 92.46 | 5,873,800 |
| We 04/29/26 | 89.32 | 6,307,100 |
| Tu 04/28/26 | 89.79 | 4,890,400 |
| Mo 04/27/26 | 87.75 | 5,471,800 |
| Fr 04/24/26 | 87.50 | 3,192,200 |
| Th 04/23/26 | 87.21 | 2,839,500 |
| We 04/22/26 | 86.06 | 4,658,200 |
| Tu 04/21/26 | 84.69 | 3,592,700 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 90.39 | 8,704,500 |
| Mo 03/30/26 | 92.96 | 4,974,000 |
| Fr 03/27/26 | 93.96 | 4,820,800 |
| Th 03/26/26 | 93.57 | 3,907,700 |
| We 03/25/26 | 92.12 | 4,923,600 |
| Tu 03/24/26 | 90.94 | 4,071,300 |
| Mo 03/23/26 | 89.92 | 6,466,300 |
| Fr 03/20/26 | 89.21 | 19,367,300 |
| Th 03/19/26 | 88.39 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 82.77 | 5,880,800 |
| Th 02/26/26 | 84.02 | 5,339,400 |
| We 02/25/26 | 82.28 | 8,864,200 |
| Tu 02/24/26 | 82.89 | 8,610,200 |
| Mo 02/23/26 | 87.33 | 4,744,700 |
| Fr 02/20/26 | 87.33 | 4,505,300 |
| Th 02/19/26 | 86.88 | 4,137,500 |
| We 02/18/26 | 86.79 | 6,068,000 |
| Tu 02/17/26 | 85.61 | 4,795,400 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 77.74 | 6,048,300 |
| Mo 01/26/26 | 77.50 | 4,764,200 |
| Fr 01/23/26 | 78.00 | 5,347,100 |
| Th 01/22/26 | 78.56 | 7,653,300 |
| We 01/21/26 | 75.82 | 3,305,900 |
| Tu 01/20/26 | 74.06 | 3,662,000 |
| Fr 01/16/26 | 74.40 | 4,680,000 |
| Th 01/15/26 | 73.35 | 4,833,800 |
| We 01/14/26 | 75.85 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 73.46 | 2,357,700 |
| Mo 12/22/25 | 72.82 | 2,816,100 |
| Fr 12/19/25 | 71.67 | 8,401,500 |
| Th 12/18/25 | 71.69 | 3,219,700 |
| We 12/17/25 | 73.05 | 4,992,000 |
| Tu 12/16/25 | 71.13 | 6,595,000 |
| Mo 12/15/25 | 72.83 | 4,256,500 |
| Fr 12/12/25 | 73.59 | 2,766,300 |
| Th 12/11/25 | 73.62 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 69.72 | 5,422,200 |
| We 11/19/25 | 69.45 | 3,899,300 |
| Tu 11/18/25 | 69.43 | 4,401,100 |
| Mo 11/17/25 | 68.86 | 5,316,600 |
| Fr 11/14/25 | 70.49 | 5,543,800 |
| Th 11/13/25 | 69.44 | 4,272,300 |
| We 11/12/25 | 68.90 | 3,878,900 |
| Tu 11/11/25 | 69.09 | 3,818,300 |
| Mo 11/10/25 | 67.90 | 3,271,700 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 68.95 | 3,041,300 |
| Mo 10/20/25 | 68.53 | 2,604,200 |
| Fr 10/17/25 | 68.09 | 4,025,100 |
| Th 10/16/25 | 67.22 | 4,266,900 |
| We 10/15/25 | 68.92 | 2,970,700 |
| Tu 10/14/25 | 69.58 | 3,147,400 |
| Mo 10/13/25 | 69.57 | 2,887,600 |
| Fr 10/10/25 | 69.09 | 3,636,300 |
| Th 10/09/25 | 71.25 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 71.55 | 8,657,100 |
| Th 09/18/25 | 73.58 | 3,301,500 |
| We 09/17/25 | 72.86 | 2,723,600 |
| Tu 09/16/25 | 72.58 | 2,645,200 |
| Mo 09/15/25 | 72.61 | 2,887,200 |
| Fr 09/12/25 | 73.05 | 2,452,200 |
| Th 09/11/25 | 73.30 | 2,436,600 |
| We 09/10/25 | 73.35 | 3,402,700 |
| Tu 09/09/25 | 71.84 | 3,491,000 |
| Fr 07/24/26 | 93.16 | 4,436,200 |
| Th 07/23/26 | 93.23 | 3,118,200 |
| We 07/22/26 | 91.75 | 3,672,900 |
| Tu 07/21/26 | 91.83 | 3,812,400 |
| Mo 07/20/26 | 93.56 | 3,293,200 |
| Fr 07/17/26 | 93.52 | 3,366,400 |
| Th 07/16/26 | 93.00 | 3,002,100 |
| We 07/15/26 | 91.03 | 3,190,200 |
| Tu 07/14/26 | 91.90 | 3,041,000 |
| Mo 07/13/26 | 92.19 | 3,589,800 |
| Fr 07/10/26 | 89.92 | 2,420,500 |
| Th 07/09/26 | 89.50 | 2,725,500 |
| We 07/08/26 | 91.16 | 3,273,700 |
| 3,307,000 |
| Tu 06/23/26 | 88.06 | 3,943,700 |
| Mo 06/22/26 | 86.29 | 5,009,800 |
| Th 06/18/26 | 85.03 | 9,496,800 |
| We 06/17/26 | 85.58 | 3,225,000 |
| Tu 06/16/26 | 86.31 | 3,712,300 |
| Mo 06/15/26 | 87.45 | 3,945,600 |
| Fr 06/12/26 | 90.59 | 3,022,900 |
| Th 06/11/26 | 89.20 | 3,655,800 |
| We 06/10/26 | 90.57 | 2,956,100 |
| Tu 06/09/26 | 87.79 | 2,580,200 |
| Mo 06/08/26 | 88.15 | 2,205,300 |
| Fr 06/05/26 | 88.25 | 2,631,500 |
| Th 06/04/26 | 88.95 | 3,477,800 |
| 2,843,900 |
| We 05/20/26 | 92.15 | 4,767,700 |
| Tu 05/19/26 | 95.24 | 4,539,200 |
| Mo 05/18/26 | 93.76 | 2,527,300 |
| Fr 05/15/26 | 92.32 | 3,151,700 |
| Th 05/14/26 | 91.03 | 3,990,600 |
| We 05/13/26 | 88.79 | 2,944,700 |
| Tu 05/12/26 | 88.43 | 3,595,400 |
| Mo 05/11/26 | 87.79 | 5,718,200 |
| Fr 05/08/26 | 85.16 | 4,063,700 |
| Th 05/07/26 | 85.87 | 5,861,500 |
| We 05/06/26 | 85.60 | 5,451,700 |
| Tu 05/05/26 | 90.02 | 3,240,100 |
| Mo 05/04/26 | 90.63 | 2,949,800 |
| Mo 04/20/26 | 83.78 | 3,146,700 |
| Fr 04/17/26 | 83.51 | 5,343,900 |
| Th 04/16/26 | 85.21 | 2,554,400 |
| We 04/15/26 | 84.10 | 3,250,400 |
| Tu 04/14/26 | 84.84 | 3,962,000 |
| Mo 04/13/26 | 85.33 | 4,269,700 |
| Fr 04/10/26 | 86.21 | 3,787,800 |
| Th 04/09/26 | 86.18 | 4,138,700 |
| We 04/08/26 | 86.77 | 7,953,700 |
| Tu 04/07/26 | 90.63 | 4,281,100 |
| Mo 04/06/26 | 88.50 | 2,669,500 |
| Th 04/02/26 | 88.30 | 5,134,400 |
| We 04/01/26 | 87.36 | 5,744,200 |
| 4,901,100 |
| We 03/18/26 | 86.19 | 4,432,300 |
| Tu 03/17/26 | 86.56 | 3,275,800 |
| Mo 03/16/26 | 85.32 | 3,368,600 |
| Fr 03/13/26 | 85.36 | 3,426,700 |
| Th 03/12/26 | 84.93 | 4,135,500 |
| We 03/11/26 | 85.76 | 3,153,500 |
| Tu 03/10/26 | 84.68 | 4,755,800 |
| Mo 03/09/26 | 85.96 | 6,132,900 |
| Fr 03/06/26 | 86.93 | 5,571,000 |
| Th 03/05/26 | 85.60 | 5,703,200 |
| We 03/04/26 | 84.76 | 3,948,800 |
| Tu 03/03/26 | 84.78 | 4,375,800 |
| Mo 03/02/26 | 86.12 | 6,139,400 |
| Fr 02/13/26 | 86.11 | 3,988,000 |
| Th 02/12/26 | 84.60 | 4,604,100 |
| We 02/11/26 | 84.90 | 3,487,800 |
| Tu 02/10/26 | 83.46 | 3,224,900 |
| Mo 02/09/26 | 83.13 | 4,037,300 |
| Fr 02/06/26 | 81.84 | 3,846,100 |
| Th 02/05/26 | 80.46 | 5,611,300 |
| We 02/04/26 | 80.34 | 5,422,800 |
| Tu 02/03/26 | 78.27 | 5,656,100 |
| Mo 02/02/26 | 75.32 | 5,096,900 |
| Fr 01/30/26 | 79.19 | 5,506,600 |
| Th 01/29/26 | 78.56 | 7,729,100 |
| We 01/28/26 | 79.26 | 4,940,300 |
| 4,926,400 |
| Tu 01/13/26 | 74.25 | 3,472,300 |
| Mo 01/12/26 | 72.49 | 3,844,400 |
| Fr 01/09/26 | 72.70 | 2,561,500 |
| Th 01/08/26 | 72.33 | 3,287,400 |
| We 01/07/26 | 70.72 | 4,099,100 |
| Tu 01/06/26 | 70.87 | 4,661,400 |
| Mo 01/05/26 | 73.65 | 5,280,800 |
| Fr 01/02/26 | 74.34 | 2,261,600 |
| We 12/31/25 | 73.50 | 2,522,600 |
| Tu 12/30/25 | 73.82 | 2,164,300 |
| Mo 12/29/25 | 73.66 | 2,616,100 |
| Fr 12/26/25 | 72.85 | 1,599,000 |
| We 12/24/25 | 73.24 | 1,210,300 |
| 3,023,100 |
| We 12/10/25 | 73.78 | 4,426,900 |
| Tu 12/09/25 | 74.96 | 3,556,500 |
| Mo 12/08/25 | 74.93 | 4,919,700 |
| Fr 12/05/25 | 76.34 | 3,288,200 |
| Th 12/04/25 | 76.17 | 3,325,200 |
| We 12/03/25 | 74.89 | 4,663,500 |
| Tu 12/02/25 | 73.10 | 4,873,300 |
| Mo 12/01/25 | 73.68 | 4,820,000 |
| Fr 11/28/25 | 72.82 | 2,229,200 |
| We 11/26/25 | 71.51 | 4,007,000 |
| Tu 11/25/25 | 70.88 | 3,956,200 |
| Mo 11/24/25 | 70.23 | 8,520,000 |
| Fr 11/21/25 | 70.53 | 4,916,900 |
| Fr 11/07/25 | 68.12 | 2,804,200 |
| Th 11/06/25 | 67.81 | 4,284,500 |
| We 11/05/25 | 66.27 | 6,055,600 |
| Tu 11/04/25 | 64.31 | 4,355,000 |
| Mo 11/03/25 | 65.36 | 5,366,700 |
| Fr 10/31/25 | 67.00 | 6,249,400 |
| Th 10/30/25 | 66.72 | 4,247,900 |
| We 10/29/25 | 67.20 | 6,515,500 |
| Tu 10/28/25 | 69.10 | 4,593,600 |
| Mo 10/27/25 | 69.29 | 3,320,100 |
| Fr 10/24/25 | 68.61 | 3,290,400 |
| Th 10/23/25 | 69.76 | 5,126,300 |
| We 10/22/25 | 69.59 | 3,542,800 |
| 2,888,600 |
| We 10/08/25 | 72.38 | 3,658,100 |
| Tu 10/07/25 | 72.45 | 2,926,000 |
| Mo 10/06/25 | 72.73 | 3,093,400 |
| Fr 10/03/25 | 72.89 | 3,141,800 |
| Th 10/02/25 | 72.47 | 3,696,500 |
| We 10/01/25 | 72.98 | 4,859,500 |
| Tu 09/30/25 | 72.97 | 6,809,000 |
| Mo 09/29/25 | 73.10 | 4,410,800 |
| Fr 09/26/25 | 73.89 | 3,983,400 |
| Th 09/25/25 | 73.44 | 3,329,500 |
| We 09/24/25 | 73.67 | 3,418,800 |
| Tu 09/23/25 | 72.60 | 3,920,600 |
| Mo 09/22/25 | 71.62 | 3,827,900 |
| Mo 09/08/25 | 71.36 | 3,914,100 |