NYSE - Delayed Quote
USD
ONEOK, Inc. (OKE)
95.43
-0.32
(-0.33%)
At close: September 4 at 4:00:03 PM EDT
95.72
+0.29
(+0.30%)
After hours: September 4 at 7:49:20 PM EDT
Trade ONEOK on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
94.90
95.59
94.08
95.43
95.43
3,419,900
Sep 3, 2026
96.46
96.90
95.45
95.75
95.75
2,393,800
Sep 2, 2026
95.16
96.72
94.41
96.01
96.01
3,563,900
Sep 1, 2026
97.70
99.85
95.28
95.69
95.69
4,360,800
Aug 31, 2026
96.49
97.48
94.51
96.01
96.01
5,214,800
Aug 28, 2026
95.25
95.88
94.55
94.76
94.76
2,606,000
Aug 27, 2026
94.39
95.41
92.90
94.72
94.72
2,555,500
Aug 26, 2026
91.40
95.03
91.13
94.90
94.90
3,350,100
Aug 25, 2026
91.96
92.94
91.66
91.70
91.70
2,982,800
Aug 24, 2026
93.29
93.95
92.16
93.02
93.02
3,117,700
Aug 21, 2026
95.05
95.34
92.91
93.33
93.33
3,108,000
Aug 20, 2026
97.04
97.55
94.41
94.60
94.60
2,741,000
Aug 19, 2026
97.68
97.90
95.33
96.01
96.01
3,227,600
Aug 18, 2026
96.54
97.90
96.33
97.07
97.07
5,335,500
Aug 17, 2026
95.17
95.48
94.32
95.32
95.32
3,815,700
Aug 14, 2026
93.50
95.05
92.82
94.99
94.99
2,479,100
Aug 13, 2026
91.96
93.45
91.66
92.64
92.64
3,476,400
Aug 12, 2026
90.93
92.49
90.84
92.47
92.47
3,418,500
Aug 11, 2026
90.28
91.86
89.93
91.52
91.52
3,344,400
Aug 10, 2026
87.32
90.37
87.32
90.34
90.34
3,091,800
Aug 7, 2026
86.87
88.23
86.20
86.42
86.42
2,740,900
Aug 6, 2026
88.82
89.01
86.74
87.93
87.93
5,208,400
Aug 5, 2026
87.85
87.96
85.28
87.24
87.24
3,984,400
Aug 4, 2026
87.67
87.73
83.48
87.65
87.65
7,156,600
Aug 3, 2026
1.07
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 3, 2026
88.44
88.80
87.45
88.24
88.24
4,526,500
Jul 31, 2026
89.30
90.94
88.74
90.81
89.74
5,142,100
Jul 30, 2026
89.03
89.74
88.19
89.07
88.02
3,107,800
Jul 29, 2026
90.26
91.31
89.19
90.00
88.94
3,002,500
Jul 28, 2026
89.52
90.18
87.64
88.80
87.75
3,999,500
Jul 27, 2026
90.86
91.72
89.39
89.46
88.41
4,016,200
Jul 24, 2026
93.47
95.88
93.07
93.16
92.06
4,436,200
Jul 23, 2026
93.00
93.54
92.42
93.23
92.13
3,118,200
Jul 22, 2026
93.01
93.03
91.56
91.75
90.67
3,672,900
Jul 21, 2026
93.56
93.98
91.62
91.83
90.75
3,812,400
Jul 20, 2026
93.57
94.94
93.31
93.56
92.46
3,293,200
Jul 17, 2026
93.51
94.00
92.72
93.52
92.42
3,366,400
Jul 16, 2026
91.33
93.77
90.89
93.00
91.90
3,002,100
Jul 15, 2026
91.80
92.34
90.20
91.03
89.96
3,190,200
Jul 14, 2026
92.05
93.13
90.60
91.90
90.82
3,041,000
Jul 13, 2026
91.49
93.08
91.05
92.19
91.10
3,589,800
Jul 10, 2026
90.31
90.50
88.33
89.92
88.86
2,420,500
Jul 9, 2026
90.88
91.14
89.43
89.50
88.45
2,725,500
Jul 8, 2026
91.13
92.10
89.94
91.16
90.09
3,273,700
Jul 7, 2026
88.48
91.39
88.45
90.67
89.60
2,653,000
Jul 6, 2026
87.75
88.42
86.80
87.43
86.40
3,115,500
Jul 2, 2026
86.65
88.03
86.03
87.83
86.80
3,058,700
Jul 1, 2026
86.53
87.11
85.45
85.73
84.72
3,177,400
Jun 30, 2026
88.85
89.62
86.90
86.94
85.92
6,651,300
Jun 29, 2026
89.89
90.04
88.32
88.73
87.68
3,621,900
Jun 26, 2026
89.64
90.49
89.01
89.22
88.17
5,990,400
Jun 25, 2026
86.87
89.94
86.82
89.52
88.47
2,974,100
Jun 24, 2026
87.00
87.66
86.11
87.31
86.28
3,307,000
Jun 23, 2026
86.36
88.19
85.65
88.06
87.02
3,943,700
Jun 22, 2026
85.02
86.41
84.15
86.29
85.27
5,009,800
Jun 18, 2026
84.68
85.29
83.08
85.03
84.03
9,496,800
Jun 17, 2026
85.96
86.54
85.18
85.58
84.57
3,225,000
Jun 16, 2026
86.49
87.39
85.49
86.31
85.29
3,712,300
Jun 15, 2026
87.42
88.98
86.14
87.45
86.42
3,945,600
Jun 12, 2026
88.90
91.58
88.49
90.59
89.52
3,022,900
Jun 11, 2026
91.29
92.14
89.15
89.20
88.15
3,655,800
Jun 10, 2026
88.44
91.54
88.37
90.57
89.50
2,956,100
Jun 9, 2026
87.68
88.38
86.57
87.79
86.76
2,580,200
Jun 8, 2026
88.52
89.48
87.85
88.15
87.11
2,205,300
Jun 5, 2026
88.83
89.65
88.04
88.25
87.21
2,631,500
Jun 4, 2026
86.99
89.52
86.53
88.95
87.90
3,477,800
Jun 3, 2026
86.77
88.69
86.69
86.75
85.73
3,678,800
Jun 2, 2026
84.95
86.85
84.95
86.72
85.70
2,277,200
Jun 1, 2026
84.92
86.72
84.51
84.95
83.95
3,093,900
May 29, 2026
86.00
87.00
83.57
83.94
82.95
8,262,900
May 28, 2026
89.25
89.51
87.01
87.02
85.99
3,679,900
May 27, 2026
89.28
89.93
88.05
88.21
87.17
3,529,900
May 26, 2026
93.54
93.84
90.36
90.44
89.37
4,571,300
May 22, 2026
92.81
94.42
92.41
94.03
92.92
3,099,500
May 21, 2026
93.09
93.78
91.65
92.62
91.53
2,843,900
May 20, 2026
95.10
96.07
91.92
92.15
91.06
4,767,700
May 19, 2026
94.21
95.65
93.41
95.24
94.12
4,539,200
May 18, 2026
92.23
93.83
91.25
93.76
92.66
2,527,300
May 15, 2026
92.03
92.66
91.13
92.32
91.23
3,151,700
May 14, 2026
88.81
91.12
88.73
91.03
89.96
3,990,600
May 13, 2026
88.30
88.94
87.26
88.79
87.74
2,944,700
May 12, 2026
88.48
88.93
87.89
88.43
87.39
3,595,400
May 11, 2026
85.64
87.92
85.34
87.79
86.76
5,718,200
May 8, 2026
85.72
86.20
84.49
85.16
84.16
4,063,700
May 7, 2026
84.40
86.08
83.66
85.87
84.86
5,861,500
May 6, 2026
86.87
87.74
84.78
85.60
84.59
5,451,700
May 5, 2026
90.17
90.94
89.45
90.02
88.96
3,240,100
May 4, 2026
1.07
Dividend
Dividends on any given ex-date include regular and any special dividends
May 4, 2026
89.48
91.16
88.50
90.63
89.56
2,949,800
May 1, 2026
92.25
92.43
89.88
90.36
88.24
3,583,100
Apr 30, 2026
88.87
92.53
88.54
92.46
90.29
5,873,800
Apr 29, 2026
90.90
91.27
88.33
89.32
87.22
6,307,100
Apr 28, 2026
89.00
90.36
88.17
89.79
87.68
4,890,400
Apr 27, 2026
87.67
88.52
87.01
87.75
85.69
5,471,800
Apr 24, 2026
87.20
87.80
86.50
87.50
85.45
3,192,200
Apr 23, 2026
86.70
87.33
85.83
87.21
85.16
2,839,500
Apr 22, 2026
85.35
86.71
85.35
86.06
84.04
4,658,200
Apr 21, 2026
84.41
84.91
83.35
84.69
82.70
3,592,700
Apr 20, 2026
83.20
84.33
82.78
83.78
81.81
3,146,700
Apr 17, 2026
82.89
83.88
81.25
83.51
81.55
5,343,900
Apr 16, 2026
84.29
85.55
84.00
85.21
83.21
2,554,400
Apr 15, 2026
84.32
85.16
83.98
84.10
82.12
3,250,400
Apr 14, 2026
84.54
84.98
82.81
84.84
82.85
3,962,000
Apr 13, 2026
86.88
87.15
84.60
85.33
83.33
4,269,700
Apr 10, 2026
85.51
86.77
85.09
86.21
84.19
3,787,800
Apr 9, 2026
86.68
88.87
86.01
86.18
84.16
4,138,700
Apr 8, 2026
85.45
86.97
84.10
86.77
84.73
7,953,700
Apr 7, 2026
88.86
91.34
88.65
90.63
88.50
4,281,100
Apr 6, 2026
87.86
88.75
87.77
88.50
86.42
2,669,500
Apr 2, 2026
89.45
89.96
87.68
88.30
86.23
5,134,400
Apr 1, 2026
89.20
90.08
86.07
87.36
85.31
5,744,200
Mar 31, 2026
93.60
93.77
88.78
90.39
88.27
8,704,500
Mar 30, 2026
94.58
95.21
92.50
92.96
90.78
4,974,000
Mar 27, 2026
93.60
95.30
93.28
93.96
91.75
4,820,800
Mar 26, 2026
91.85
94.29
91.80
93.57
91.37
3,907,700
Mar 25, 2026
90.14
92.89
89.88
92.12
89.96
4,923,600
Mar 24, 2026
90.44
92.02
90.29
90.94
88.80
4,071,300
Mar 23, 2026
87.27
90.31
87.05
89.92
87.81
6,466,300
Mar 20, 2026
89.47
92.14
89.10
89.21
87.11
19,367,300
Mar 19, 2026
86.78
89.29
86.58
88.39
86.31
4,901,100
Mar 18, 2026
86.60
86.60
84.89
86.19
84.17
4,432,300
Mar 17, 2026
86.45
87.39
86.28
86.56
84.53
3,275,800
Mar 16, 2026
85.57
85.88
84.66
85.32
83.32
3,368,600
Mar 13, 2026
85.00
85.93
84.50
85.36
83.36
3,426,700
Mar 12, 2026
85.95
87.33
84.93
84.93
82.94
4,135,500
Mar 11, 2026
85.51
85.93
84.63
85.76
83.75
3,153,500
Mar 10, 2026
85.76
86.53
84.24
84.68
82.69
4,755,800
Mar 9, 2026
86.88
87.70
85.30
85.96
83.94
6,132,900
Mar 6, 2026
86.30
87.05
84.74
86.93
84.89
5,571,000
Mar 5, 2026
84.56
86.82
84.31
85.60
83.59
5,703,200
Mar 4, 2026
84.28
85.13
83.72
84.76
82.77
3,948,800
Mar 3, 2026
86.42
87.13
84.28
84.78
82.79
4,375,800
Mar 2, 2026
84.49
86.69
82.78
86.12
84.10
6,139,400
Feb 27, 2026
84.72
84.86
82.07
82.77
80.83
5,880,800
Feb 26, 2026
82.44
84.33
81.59
84.02
82.05
5,339,400
Feb 25, 2026
81.98
84.01
79.73
82.28
80.35
8,864,200
Feb 24, 2026
86.99
87.45
81.31
82.89
80.94
8,610,200
Feb 23, 2026
87.42
89.00
86.73
87.33
85.28
4,744,700
Feb 20, 2026
86.80
87.35
86.00
87.33
85.28
4,505,300
Feb 19, 2026
87.61
88.66
86.16
86.88
84.84
4,137,500
Feb 18, 2026
86.61
87.22
85.88
86.79
84.75
6,068,000
Feb 17, 2026
87.00
87.47
84.68
85.61
83.60
4,795,400
Feb 13, 2026
84.60
86.55
84.38
86.11
84.09
3,988,000
Feb 12, 2026
85.25
86.26
84.17
84.60
82.61
4,604,100
Feb 11, 2026
84.00
85.39
83.80
84.90
82.91
3,487,800
Feb 10, 2026
83.70
84.02
82.56
83.46
81.50
3,224,900
Feb 9, 2026
81.56
83.40
81.14
83.13
81.18
4,037,300
Feb 6, 2026
80.25
82.03
80.25
81.84
79.92
3,846,100
Feb 5, 2026
80.30
80.75
78.53
80.46
78.57
5,611,300
Feb 4, 2026
78.47
80.81
78.27
80.34
78.45
5,422,800
Feb 3, 2026
75.58
78.49
75.56
78.27
76.43
5,656,100
Feb 2, 2026
1.07
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 2, 2026
76.82
77.12
75.29
75.32
73.55
5,096,900
Jan 30, 2026
78.40
79.25
77.24
79.19
76.29
5,506,600
Jan 29, 2026
80.27
81.43
78.45
78.56
75.68
7,729,100
Jan 28, 2026
78.00
79.90
77.50
79.26
76.35
4,940,300
Jan 27, 2026
77.23
78.25
76.71
77.74
74.89
6,048,300
Jan 26, 2026
78.54
79.00
76.64
77.50
74.66
4,764,200
Jan 23, 2026
79.35
80.03
77.82
78.00
75.14
5,347,100
Jan 22, 2026
76.26
78.68
75.94
78.56
75.68
7,653,300
Jan 21, 2026
75.29
76.31
75.08
75.82
73.04
3,305,900
Jan 20, 2026
74.41
75.41
73.71
74.06
71.34
3,662,000
Jan 16, 2026
72.57
74.63
72.42
74.40
71.67
4,680,000
Jan 15, 2026
74.87
75.00
73.20
73.35
70.66
4,833,800
Jan 14, 2026
74.39
76.73
74.34
75.85
73.07
4,926,400
Jan 13, 2026
72.98
74.49
72.97
74.25
71.53
3,472,300
Jan 12, 2026
72.78
73.34
72.11
72.49
69.83
3,844,400
Jan 9, 2026
73.00
73.33
72.27
72.70
70.03
2,561,500
Jan 8, 2026
70.53
72.99
70.41
72.33
69.68
3,287,400
Jan 7, 2026
71.00
71.58
70.58
70.72
68.13
4,099,100
Jan 6, 2026
73.52
73.54
70.63
70.87
68.27
4,661,400
Jan 5, 2026
75.38
75.45
71.36
73.65
70.95
5,280,800
Jan 2, 2026
73.46
74.98
72.55
74.34
71.61
2,261,600
Dec 31, 2025
73.66
73.78
73.23
73.50
70.80
2,522,600
Dec 30, 2025
73.80
74.12
73.69
73.82
71.11
2,164,300
Dec 29, 2025
73.30
73.89
73.13
73.66
70.96
2,616,100
Dec 26, 2025
73.25
73.35
72.36
72.85
70.18
1,599,000
Dec 24, 2025
73.58
73.61
72.92
73.24
70.55
1,210,300
Dec 23, 2025
72.95
73.50
72.67
73.46
70.77
2,357,700
Dec 22, 2025
72.29
72.91
71.85
72.82
70.15
2,816,100
Dec 19, 2025
71.77
72.77
71.63
71.67
69.04
8,401,500
Dec 18, 2025
73.05
73.19
71.47
71.69
69.06
3,219,700
Dec 17, 2025
71.14
73.22
70.70
73.05
70.37
4,992,000
Dec 16, 2025
72.50
72.84
70.93
71.13
68.52
6,595,000
Dec 15, 2025
73.86
74.00
72.37
72.83
70.16
4,256,500
Dec 12, 2025
74.00
74.41
73.04
73.59
70.89
2,766,300
Dec 11, 2025
73.77
74.63
73.44
73.62
70.92
3,023,100
Dec 10, 2025
75.03
75.13
73.28
73.78
71.07
4,426,900
Dec 9, 2025
74.95
75.95
74.79
74.96
72.21
3,556,500
Dec 8, 2025
76.19
76.19
74.62
74.93
72.18
4,919,700
Dec 5, 2025
76.00
76.85
75.91
76.34
73.54
3,288,200
Dec 4, 2025
75.05
76.18
75.02
76.17
73.38
3,325,200
Dec 3, 2025
73.38
75.18
73.38
74.89
72.14
4,663,500
Dec 2, 2025
73.54
73.87
73.03
73.10
70.42
4,873,300
Dec 1, 2025
72.58
74.14
72.54
73.68
70.98
4,820,000
Nov 28, 2025
71.64
72.92
71.58
72.82
70.15
2,229,200
Nov 26, 2025
70.96
72.11
70.94
71.51
68.89
4,007,000
Nov 25, 2025
69.95
71.04
69.82
70.88
68.28
3,956,200
Nov 24, 2025
70.50
70.67
69.50
70.23
67.65
8,520,000
Nov 21, 2025
70.21
71.17
69.86
70.53
67.94
4,916,900
Nov 20, 2025
69.80
70.90
69.23
69.72
67.16
5,422,200
Nov 19, 2025
68.80
69.84
68.20
69.45
66.90
3,899,300
Nov 18, 2025
68.73
70.46
68.60
69.43
66.88
4,401,100
Nov 17, 2025
70.02
70.17
68.42
68.86
66.33
5,316,600
Nov 14, 2025
69.74
70.88
68.90
70.49
67.90
5,543,800
Nov 13, 2025
69.11
70.00
68.89
69.44
66.89
4,272,300
Nov 12, 2025
69.10
69.78
68.54
68.90
66.37
3,878,900
Nov 11, 2025
68.36
69.47
68.10
69.09
66.56
3,818,300
Nov 10, 2025
68.41
68.85
66.93
67.90
65.41
3,271,700
Nov 7, 2025
68.00
68.31
67.17
68.12
65.62
2,804,200
Nov 6, 2025
67.11
68.11
67.09
67.81
65.32
4,284,500
Nov 5, 2025
64.32
66.85
64.14
66.27
63.84
6,055,600
Nov 4, 2025
64.97
65.04
64.02
64.31
61.95
4,355,000
Nov 3, 2025
1.03
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 3, 2025
66.00
66.49
64.28
65.36
62.96
5,366,700
Oct 31, 2025
66.55
67.64
65.89
67.00
63.55
6,249,400
Oct 30, 2025
67.17
67.79
66.35
66.72
63.28
4,247,900
Oct 29, 2025
69.95
70.41
67.03
67.20
63.74
6,515,500
Oct 28, 2025
69.08
69.35
68.05
69.10
65.54
4,593,600
Oct 27, 2025
68.91
69.35
68.43
69.29
65.72
3,320,100
Oct 24, 2025
70.16
70.16
68.40
68.61
65.08
3,290,400
Oct 23, 2025
71.10
71.18
69.25
69.76
66.17
5,126,300
Oct 22, 2025
69.48
69.81
68.44
69.59
66.01
3,542,800
Oct 21, 2025
68.75
69.27
68.11
68.95
65.40
3,041,300
Oct 20, 2025
68.41
68.94
67.86
68.53
65.00
2,604,200
Oct 17, 2025
67.15
68.11
66.56
68.09
64.58
4,025,100
Oct 16, 2025
69.03
69.10
67.09
67.22
63.76
4,266,900
Oct 15, 2025
70.01
70.64
68.83
68.92
65.37
2,970,700
Oct 14, 2025
68.65
69.95
68.25
69.58
66.00
3,147,400
Oct 13, 2025
69.57
70.04
69.05
69.57
65.99
2,887,600
Oct 10, 2025
71.00
72.00
69.08
69.09
65.53
3,636,300
Oct 9, 2025
72.50
73.26
71.08
71.25
67.58
2,888,600
Oct 8, 2025
72.30
72.66
71.05
72.38
68.65
3,658,100
Oct 7, 2025
72.74
72.91
71.66
72.45
68.72
2,926,000
Oct 6, 2025
73.14
73.44
72.41
72.73
68.99
3,093,400
Oct 3, 2025
72.53
73.42
72.31
72.89
69.14
3,141,800
Oct 2, 2025
72.99
73.61
72.15
72.47
68.74
3,696,500
Oct 1, 2025
72.65
73.09
71.82
72.98
69.22
4,859,500
Sep 30, 2025
72.14
73.21
71.80
72.97
69.21
6,809,000
Sep 29, 2025
74.09
74.13
72.00
73.10
69.34
4,410,800
Sep 26, 2025
73.61
75.25
73.56
73.89
70.09
3,983,400
Sep 25, 2025
73.35
74.01
73.05
73.44
69.66
3,329,500
Sep 24, 2025
73.04
74.36
72.81
73.67
69.88
3,418,800
Sep 23, 2025
72.00
73.43
71.80
72.60
68.86
3,920,600
Sep 22, 2025
71.28
72.34
70.94
71.62
67.93
3,827,900
Sep 19, 2025
73.68
73.73
71.02
71.55
67.87
8,657,100
Sep 18, 2025
73.70
74.34
73.30
73.58
69.79
3,301,500
Sep 17, 2025
72.41
73.77
72.31
72.86
69.11
2,723,600
Sep 16, 2025
73.06
73.31
72.31
72.58
68.84
2,645,200
Sep 15, 2025
73.46
73.49
72.53
72.61
68.87
2,887,200
Sep 12, 2025
73.78
73.87
73.05
73.05
69.29
2,452,200
Sep 11, 2025
72.52
73.49
72.36
73.30
69.53
2,436,600
Sep 10, 2025
71.84
73.37
71.73
73.35
69.57
3,402,700
Sep 9, 2025
71.90
72.60
71.61
71.84
68.14
3,491,000
Sep 8, 2025
73.19
73.53
71.07
71.36
67.69
3,914,100
Sep 5, 2025
74.01
74.14
70.63
72.63
68.89
4,956,300
