ONEOK Inc (OKE) Historical Stock Data
76.34 ↑0.17 (0.22%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, OKE is up 0.24% a day on average. There have been 19 days where ONEOK Inc closed green and 11 days where OKE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 76.00 | 76.34 | ↑$0.34 (0.45%) | 75.91 | 76.85 | 2.61M |
| 2025-12-04 | 75.05 | 76.17 | ↑$1.12 (1.49%) | 75.02 | 76.18 | 3.32M |
| 2025-12-03 | 73.38 | 74.89 | ↑$1.51 (2.06%) | 73.38 | 75.18 | 3.70M |
| 2025-12-02 | 73.54 | 73.10 | ↓$0.44 (-0.60%) | 73.03 | 73.87 | 3.94M |
| 2025-12-01 | 72.58 | 73.68 | ↑$1.10 (1.52%) | 72.54 | 74.14 | 3.51M |
| 2025-11-28 | 71.64 | 72.82 | ↑$1.18 (1.65%) | 71.58 | 72.92 | 2.15M |
| 2025-11-26 | 70.96 | 71.51 | ↑$0.55 (0.78%) | 70.95 | 72.11 | 2.37M |
| 2025-11-25 | 69.95 | 70.88 | ↑$0.93 (1.33%) | 69.82 | 71.04 | 3.96M |
| 2025-11-24 | 70.50 | 70.23 | ↓$0.27 (-0.38%) | 69.50 | 70.67 | 8.33M |
| 2025-11-21 | 70.21 | 70.53 | ↑$0.32 (0.46%) | 69.86 | 71.17 | 4.12M |
| 2025-11-20 | 69.80 | 69.72 | ↓$0.08 (-0.11%) | 69.23 | 70.90 | 3.69M |
| 2025-11-19 | 68.80 | 69.45 | ↑$0.65 (0.94%) | 68.22 | 69.83 | 3.90M |
| 2025-11-18 | 68.73 | 69.43 | ↑$0.70 (1.02%) | 68.60 | 70.46 | 3.81M |
| 2025-11-17 | 70.02 | 68.86 | ↓$1.16 (-1.66%) | 68.42 | 70.17 | 5.31M |
| 2025-11-14 | 69.74 | 70.49 | ↑$0.75 (1.08%) | 68.90 | 70.88 | 4.72M |
| 2025-11-13 | 69.11 | 69.44 | ↑$0.33 (0.48%) | 68.89 | 70.00 | 3.58M |
| 2025-11-12 | 69.10 | 68.90 | ↓$0.20 (-0.29%) | 68.54 | 69.78 | 3.40M |
| 2025-11-11 | 68.36 | 69.09 | ↑$0.73 (1.07%) | 68.10 | 69.47 | 3.80M |
| 2025-11-10 | 68.41 | 67.90 | ↓$0.51 (-0.75%) | 66.93 | 68.85 | 3.27M |
| 2025-11-07 | 68.00 | 68.12 | ↑$0.12 (0.18%) | 67.17 | 68.31 | 2.19M |
| 2025-11-06 | 67.11 | 67.81 | ↑$0.70 (1.04%) | 67.10 | 68.11 | 4.28M |
| 2025-11-05 | 64.32 | 66.27 | ↑$1.95 (3.03%) | 64.14 | 66.85 | 4.20M |
| 2025-11-04 | 64.97 | 64.31 | ↓$0.66 (-1.02%) | 64.02 | 65.02 | 4.35M |
| 2025-11-03 | 66.00 | 65.36 | ↓$0.64 (-0.97%) | 64.28 | 66.49 | 4.99M |
| 2025-10-31 | 66.55 | 67.00 | ↑$0.45 (0.68%) | 65.89 | 67.64 | 6.24M |
| 2025-10-30 | 67.17 | 66.72 | ↓$0.45 (-0.67%) | 66.35 | 67.79 | 4.24M |
| 2025-10-29 | 69.95 | 67.20 | ↓$2.75 (-3.93%) | 67.04 | 70.41 | 6.44M |
| 2025-10-28 | 69.08 | 69.10 | ↑$0.02 (0.03%) | 68.05 | 69.35 | 3.83M |
| 2025-10-27 | 68.91 | 69.29 | ↑$0.38 (0.55%) | 68.43 | 69.35 | 3.32M |
| 2025-10-24 | 70.16 | 68.61 | ↓$1.55 (-2.21%) | 68.40 | 70.16 | 3.29M |
Create an account or log in to view more rows.
$OKE why is this not moving lol
$OKE Beautiful!! 😀
$OKE starting to gap up a little
$OKE buy
$OKE hi hi
$OKE glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$OKE longer we hold
more pressure on the shorts
$OKE what V recovery or fake pump
$OKE volume = money
$OKE warming up