ONEOK, Inc. Common Stock (OKE)

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

Date Range:

2025-07-23 - 2025-10-23

Date	Open	High	Low	Close	Volume	Adjusted Close
10/22/2025	69.48	69.81	68.44	69.59	3,542,914	69.59
10/21/2025	68.75	69.27	68.11	68.95	3,041,351	68.95
10/20/2025	68.41	68.94	67.86	68.53	2,604,043	68.53
10/17/2025	67.15	68.11	66.56	68.09	4,025,168	68.09
10/16/2025	69.03	69.10	67.09	67.22	4,265,800	67.22
10/15/2025	70.01	70.64	68.83	68.92	2,970,858	68.92
10/14/2025	68.65	69.95	68.25	69.58	3,147,456	69.58
10/13/2025	69.57	70.03	69.05	69.57	2,887,336	69.57
10/10/2025	71.00	72.00	69.08	69.09	3,636,289	69.09
10/09/2025	72.50	73.26	71.08	71.25	2,888,916	71.25
10/08/2025	72.30	72.66	71.05	72.38	3,658,469	72.38
10/07/2025	72.74	72.91	71.66	72.45	2,926,267	72.45
10/06/2025	73.14	73.44	72.41	72.73	3,093,332	72.73
10/03/2025	72.53	73.42	72.31	72.89	3,141,986	72.89
10/02/2025	72.99	73.61	72.15	72.47	3,696,511	72.47
10/01/2025	72.65	73.09	71.82	72.98	4,859,430	72.98
9/30/2025	72.14	73.21	71.80	72.97	6,809,229	72.97
9/29/2025	74.09	74.13	72.00	73.10	4,410,917	73.10
9/26/2025	73.61	75.25	73.56	73.89	3,990,700	73.89
9/25/2025	73.35	74.01	73.05	73.44	3,329,349	73.44
9/24/2025	73.04	74.36	72.81	73.67	3,418,456	73.67
9/23/2025	72.00	73.42	71.80	72.60	3,920,689	72.60
9/22/2025	71.28	72.34	70.94	71.62	3,827,876	71.62
9/19/2025	73.68	73.73	71.02	71.55	8,657,094	71.55
9/18/2025	73.70	74.34	73.30	73.58	3,301,517	73.58
9/17/2025	72.41	73.77	72.31	72.86	2,723,788	72.86
9/16/2025	73.06	73.31	72.31	72.58	2,645,249	72.58
9/15/2025	73.46	73.49	72.53	72.61	2,887,461	72.61
9/12/2025	73.78	73.87	73.05	73.05	2,452,309	73.05
9/11/2025	72.52	73.49	72.36	73.30	2,436,047	73.30
9/10/2025	71.84	73.37	71.73	73.35	3,403,035	73.35
9/09/2025	71.90	72.60	71.61	71.84	3,490,508	71.84
9/08/2025	73.19	73.53	71.07	71.36	3,913,322	71.36
9/05/2025	74.01	74.14	70.63	72.63	4,956,324	72.63
9/04/2025	74.05	74.52	73.58	74.38	2,506,184	74.38
9/03/2025	74.27	74.53	73.60	73.87	3,394,698	73.87
9/02/2025	75.92	76.23	73.63	74.62	4,884,844	74.62
8/29/2025	75.82	76.44	75.64	76.38	2,652,786	76.38
8/28/2025	75.37	76.02	74.71	75.89	2,461,045	75.89
8/27/2025	74.24	75.55	74.13	75.08	2,302,070	75.08
8/26/2025	74.10	74.48	73.41	74.42	7,253,636	74.42
8/25/2025	74.82	75.65	74.38	74.43	2,757,148	74.43
8/22/2025	74.26	75.44	74.21	74.84	2,382,573	74.84
8/21/2025	73.76	74.56	73.50	74.02	3,340,348	74.02
8/20/2025	73.45	74.05	72.98	73.68	2,714,956	73.68
8/19/2025	72.85	73.69	72.18	73.50	2,382,905	73.50
8/18/2025	73.59	73.76	72.75	73.04	2,517,343	73.04
8/15/2025	74.87	75.44	73.85	73.93	3,670,340	73.93
8/14/2025	74.85	75.53	74.07	74.80	3,107,194	74.80
8/13/2025	74.00	75.35	73.71	75.33	3,504,345	75.33
8/12/2025	73.50	74.34	73.02	74.05	3,637,674	74.05
8/11/2025	74.62	75.01	73.51	73.65	3,681,478	73.65
8/08/2025	75.50	76.02	74.42	74.46	3,161,241	74.46
8/07/2025	75.69	76.96	75.39	75.48	3,414,851	75.48
8/06/2025	76.74	77.00	74.87	75.23	4,758,413	75.23
8/05/2025	79.00	79.26	74.23	75.70	9,328,054	75.70
8/04/2025	79.05	79.97	78.83	79.83	3,438,059	79.83
8/01/2025	80.28	80.31	77.75	78.99	3,671,871	78.99
7/31/2025	81.56	83.05	81.30	82.11	4,208,273	81.08
7/30/2025	82.84	83.31	81.70	82.19	3,208,192	81.16
7/29/2025	82.50	83.58	82.15	83.47	3,246,220	82.42
7/28/2025	82.07	82.60	81.46	81.81	2,336,928	80.78
7/25/2025	82.02	82.21	81.29	81.54	3,124,123	80.52
7/24/2025	81.54	82.63	81.33	82.01	3,424,223	80.98
7/23/2025	81.13	81.83	80.74	81.67	2,657,898	80.65