ONEOK, Inc. Common Stock (OKE)

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

Date Range:

2025-03-01 - 2025-06-01

Date	Open	High	Low	Close	Volume	Adjusted Close
5/30/2025	79.87	80.84	79.08	80.84	8,061,632	80.84
5/29/2025	80.00	80.70	79.24	80.68	3,399,074	80.68
5/28/2025	82.38	82.38	80.49	80.59	3,570,763	80.59
5/27/2025	82.00	82.10	80.76	81.74	3,063,975	81.74
5/23/2025	80.31	81.51	80.31	81.14	2,115,580	81.14
5/22/2025	81.40	81.85	80.31	81.37	2,558,140	81.37
5/21/2025	83.15	83.71	81.72	81.83	2,725,316	81.83
5/20/2025	84.36	84.71	83.47	83.71	2,488,553	83.71
5/19/2025	84.00	85.07	83.78	84.73	2,320,812	84.73
5/16/2025	86.19	86.43	84.59	85.67	2,983,760	85.67
5/15/2025	85.25	86.10	84.70	86.03	3,368,059	86.03
5/14/2025	86.24	86.73	85.50	86.61	3,385,495	86.61
5/13/2025	85.30	87.98	84.99	86.51	3,362,901	86.51
5/12/2025	85.29	86.75	84.17	85.04	3,386,682	85.04
5/09/2025	83.59	83.94	82.07	82.30	2,885,340	82.30
5/08/2025	81.25	83.03	80.77	82.25	4,869,069	82.25
5/07/2025	79.49	80.63	79.06	80.25	3,285,103	80.25
5/06/2025	80.10	80.45	78.57	79.29	3,996,413	79.29
5/05/2025	81.21	81.46	79.29	80.15	3,588,864	80.15
5/02/2025	82.20	83.18	80.94	82.78	5,505,883	81.75
5/01/2025	81.21	83.52	80.55	80.93	5,275,868	79.92
4/30/2025	84.25	84.38	80.80	82.16	7,057,777	81.14
4/29/2025	87.12	88.19	86.58	87.86	3,490,879	86.77
4/28/2025	86.22	88.14	86.15	87.87	3,578,180	86.78
4/25/2025	85.50	86.52	85.50	86.31	1,831,807	85.24
4/24/2025	85.32	86.89	85.02	86.28	3,494,500	85.21
4/23/2025	85.21	87.29	84.03	84.66	4,243,348	83.61
4/22/2025	83.47	84.44	82.30	84.05	2,884,890	83.00
4/21/2025	84.99	85.73	80.94	81.82	3,477,262	80.80
4/17/2025	86.02	88.13	85.89	86.23	2,758,019	85.16
4/16/2025	84.31	86.22	84.16	84.80	2,675,740	83.74
4/15/2025	83.69	86.07	83.47	84.16	3,286,337	83.11
4/14/2025	84.50	84.90	82.31	83.38	3,239,213	82.34
4/11/2025	81.60	82.91	78.82	82.56	3,777,809	81.53
4/10/2025	82.46	82.90	78.55	81.24	5,158,867	80.23
4/09/2025	77.44	85.98	75.55	84.86	7,617,081	83.80
4/08/2025	83.88	84.50	77.27	78.71	6,620,965	77.73
4/07/2025	77.99	83.40	75.47	80.91	11,225,997	79.90
4/04/2025	88.45	89.60	80.46	80.86	11,062,549	79.85
4/03/2025	95.82	97.41	92.52	92.70	5,845,437	91.55
4/02/2025	98.28	100.56	98.21	100.37	2,150,280	99.12
4/01/2025	98.54	99.70	97.63	99.50	2,037,283	98.26
3/31/2025	98.15	99.71	97.97	99.22	3,715,331	97.99
3/28/2025	98.83	99.12	97.29	98.48	2,167,958	97.25
3/27/2025	101.27	101.27	98.23	98.68	2,849,650	97.45
3/26/2025	103.31	103.61	100.89	101.26	2,731,715	100.00
3/25/2025	102.84	103.64	102.18	102.38	2,672,847	101.11
3/24/2025	100.21	102.73	99.77	102.30	3,284,737	101.03
3/21/2025	100.12	100.47	98.67	99.34	9,429,508	98.10
3/20/2025	99.61	100.96	99.09	100.65	2,753,488	99.40
3/19/2025	98.55	100.89	98.34	100.05	3,153,240	98.81
3/18/2025	99.14	99.72	97.68	98.01	2,728,710	96.79
3/17/2025	96.30	99.46	96.17	98.44	2,878,922	97.22
3/14/2025	94.44	96.88	93.90	96.43	2,944,404	95.23
3/13/2025	93.04	94.72	92.60	93.50	4,146,092	92.34
3/12/2025	93.80	94.80	92.78	92.97	3,186,497	91.81
3/11/2025	91.71	93.63	91.54	92.62	5,919,816	91.47
3/10/2025	89.79	92.59	88.47	91.42	6,051,796	90.28
3/07/2025	89.69	90.48	87.36	89.57	4,077,236	88.46
3/06/2025	91.00	91.38	88.57	89.74	4,621,619	88.62
3/05/2025	92.56	92.56	90.41	91.87	4,906,926	90.73
3/04/2025	95.16	95.76	92.64	93.79	4,215,949	92.62
3/03/2025	100.39	101.48	96.00	96.76	3,557,337	95.56