ONEOK, Inc. Common Stock (OKE)

Historical Prices For ONEOK, Inc. Common Stock (OKE)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	98.28	100.56	98.21	100.37	2,150,280	100.37
4/01/2025	98.54	99.70	97.63	99.50	2,037,283	99.50
3/31/2025	98.15	99.71	97.97	99.22	3,715,331	99.22
3/28/2025	98.83	99.12	97.29	98.48	2,167,958	98.48
3/27/2025	101.27	101.27	98.23	98.68	2,849,650	98.68
3/26/2025	103.31	103.61	100.89	101.26	2,731,715	101.26
3/25/2025	102.84	103.64	102.18	102.38	2,672,847	102.38
3/24/2025	100.21	102.73	99.77	102.30	3,284,737	102.30
3/21/2025	100.12	100.47	98.67	99.34	9,429,508	99.34
3/20/2025	99.61	100.96	99.09	100.65	2,753,488	100.65
3/19/2025	98.55	100.89	98.34	100.05	3,153,240	100.05
3/18/2025	99.14	99.72	97.68	98.01	2,728,710	98.01
3/17/2025	96.30	99.46	96.17	98.44	2,878,922	98.44
3/14/2025	94.44	96.88	93.90	96.43	2,944,404	96.43
3/13/2025	93.04	94.72	92.60	93.50	4,146,092	93.50
3/12/2025	93.80	94.80	92.78	92.97	3,186,497	92.97
3/11/2025	91.71	93.63	91.54	92.62	5,919,816	92.62
3/10/2025	89.79	92.59	88.47	91.42	6,051,796	91.42
3/07/2025	89.69	90.48	87.36	89.57	4,077,236	89.57
3/06/2025	91.00	91.38	88.57	89.74	4,621,619	89.74
3/05/2025	92.56	92.56	90.41	91.87	4,906,926	91.87
3/04/2025	95.16	95.76	92.64	93.79	4,215,949	93.79
3/03/2025	100.39	101.48	96.00	96.76	3,557,337	96.76
2/28/2025	97.05	100.44	96.97	100.39	7,100,916	100.39
2/27/2025	95.98	97.69	95.15	96.64	3,178,195	96.64
2/26/2025	95.21	96.32	94.40	95.76	3,242,300	95.76
2/25/2025	98.16	98.88	92.36	95.77	7,094,288	95.77
2/24/2025	98.71	99.93	97.30	98.12	4,543,547	98.12
2/21/2025	97.96	99.46	97.32	98.10	4,112,844	98.10
2/20/2025	98.81	98.89	96.60	98.63	2,985,233	98.63
2/19/2025	98.51	100.01	98.27	99.20	2,731,651	99.20
2/18/2025	97.99	99.25	97.04	98.64	3,457,604	98.64
2/14/2025	99.10	99.69	97.81	97.85	2,813,956	97.85
2/13/2025	97.49	99.20	97.09	98.97	4,336,497	98.97
2/12/2025	97.46	100.05	97.27	97.62	3,754,045	97.62
2/11/2025	98.41	99.79	97.44	98.93	3,359,283	98.93
2/10/2025	97.25	100.05	96.87	98.69	5,103,905	98.69
2/07/2025	95.75	96.35	94.77	95.81	3,746,784	95.81
2/06/2025	97.97	98.25	95.11	95.82	3,962,905	95.82
2/05/2025	97.77	98.60	97.04	97.91	3,666,282	97.91
2/04/2025	99.00	99.25	96.73	97.02	4,194,443	97.02
2/03/2025	95.21	98.15	94.57	97.63	4,699,629	97.63
1/31/2025	99.95	101.45	96.82	97.17	5,956,597	96.14
1/30/2025	101.35	101.58	99.61	99.87	15,937,949	98.81
1/29/2025	100.67	102.25	99.53	100.38	5,078,020	99.32
1/28/2025	100.99	101.36	99.52	100.60	4,488,262	99.53
1/27/2025	102.95	103.18	99.53	100.45	5,436,404	99.39
1/24/2025	104.75	105.86	104.13	104.53	3,080,452	103.42
1/23/2025	107.17	107.50	103.78	104.89	3,095,238	103.78
1/22/2025	110.61	110.62	105.98	106.30	3,191,616	105.17
1/21/2025	108.80	111.02	108.80	109.85	3,287,220	108.69
1/17/2025	108.57	110.03	107.70	108.96	3,234,868	107.81
1/16/2025	106.97	108.68	106.72	108.66	2,850,910	107.51
1/15/2025	107.22	107.47	105.95	106.88	2,771,230	105.75
1/14/2025	104.15	107.17	103.95	106.04	2,569,684	104.92
1/13/2025	101.90	104.39	101.25	103.98	3,495,571	102.88
1/10/2025	102.85	103.57	100.91	101.75	3,023,551	100.67
1/08/2025	101.32	103.19	101.17	102.85	2,736,268	101.76
1/07/2025	102.02	102.66	101.00	101.61	2,104,929	100.53
1/06/2025	103.50	103.74	101.13	101.62	3,011,251	100.54
1/03/2025	102.48	103.77	102.23	102.90	2,398,993	101.81