OKE
ONEOK (OKE)
NYSE
$88.40-$2.41 (-2.65%)
Price as of Aug 03, 2026 6:47 PM EDT
  • $56.1B
    Market Cap
  • 19.78%
    1-Year Change
  • Oil & Gas Midstream
    Industry
  • 1 Month
    +4.45%
    Low Price$86.40
    High Price$92.46
  • 3 Months
    -0.61%
    Low Price$82.95
    High Price$94.12
  • 1 Year
    +19.78%
    Low Price$61.95
    High Price$94.12
Date
Open
High
Low
Close
Change (%)
Volume
08/03/2026
$1.07 Dividend
07/31/2026
88.25
89.86
87.70
89.74
+1.95%
5,142,063
07/30/2026
87.98
88.68
87.15
88.02
-1.03%
3,109,990
07/29/2026
89.20
90.23
88.14
88.94
+1.35%
3,002,911
07/28/2026
88.47
89.12
86.61
87.75
-0.74%
3,996,927
07/27/2026
89.79
90.64
88.34
88.41
-3.97%
4,016,568
07/24/2026
92.37
94.75
91.97
92.06
-0.08%
4,436,365
07/23/2026
91.90
92.43
91.33
92.13
+1.61%
3,118,539
07/22/2026
91.91
91.93
90.48
90.67
-0.09%
3,672,964
07/21/2026
92.46
92.87
90.54
90.75
-1.85%
3,812,795
07/20/2026
92.47
93.82
92.21
92.46
+0.04%
3,293,225
07/17/2026
92.41
92.89
91.63
92.42
+0.56%
3,366,493
07/16/2026
90.25
92.67
89.82
91.90
+2.16%
3,002,208
07/15/2026
90.72
91.25
89.14
89.96
-0.95%
3,190,354
07/14/2026
90.97
92.03
89.53
90.82
-0.31%
3,040,987
07/13/2026
90.41
91.98
89.98
91.10
+2.52%
3,589,692
07/10/2026
89.25
89.43
87.29
88.86
+0.47%
2,420,544
07/09/2026
89.81
90.07
88.38
88.45
-1.82%
2,725,505
07/08/2026
90.06
91.01
88.88
90.09
+0.54%
3,273,833
07/07/2026
87.44
90.31
87.41
89.60
+3.71%
2,653,370
07/06/2026
86.72
87.38
85.78
86.40
-0.46%
3,115,730
07/02/2026
85.63
86.99
85.02
86.80
+2.45%
3,061,570
07/01/2026
85.51
86.08
84.44
84.72
-1.39%
3,177,475
06/30/2026
87.80
88.56
85.88
85.92
-2.02%
6,651,538
06/29/2026
88.83
88.98
87.28
87.68
-0.55%
3,621,939
06/26/2026
88.58
89.42
87.96
88.17
-0.34%
5,990,686
06/25/2026
85.85
88.88
85.80
88.47
+2.53%
2,974,634
06/24/2026
85.97
86.63
85.10
86.28
-0.85%
3,307,029
06/23/2026
85.34
87.15
84.64
87.02
+2.05%
4,580,404
06/22/2026
84.02
85.39
83.16
85.27
+1.48%
5,010,031
06/18/2026
83.68
84.29
82.10
84.03
-0.64%
9,496,832
06/17/2026
84.95
85.52
84.18
84.57
-0.85%
3,225,125
06/16/2026
85.47
86.36
84.48
85.29
-1.30%
3,712,474
06/15/2026
86.39
87.93
85.12
86.42
-3.47%
3,945,644
06/12/2026
87.85
90.50
87.45
89.52
+1.56%
3,023,035
06/11/2026
90.21
91.05
88.10
88.15
-1.51%
3,655,981
06/10/2026
87.40
90.46
87.32
89.50
+3.17%
2,956,082
06/09/2026
86.65
87.34
85.55
86.76
-0.41%
2,580,404
06/08/2026
87.48
88.43
86.81
87.11
-0.11%
2,205,325
06/05/2026
87.78
88.59
87.00
87.21
-0.79%
2,631,647
06/04/2026
85.97
88.47
85.51
87.90
+2.54%
3,477,962
06/03/2026
85.75
87.64
85.67
85.73
+0.03%
3,678,428
06/02/2026
83.95
85.82
83.95
85.70
+2.08%
2,277,173
06/01/2026
83.92
85.70
83.51
83.95
+1.20%
3,094,223
05/29/2026
84.99
85.97
82.59
82.95
-3.54%
8,266,053
05/28/2026
88.20
88.46
85.98
85.99
-1.35%
3,681,158
05/27/2026
88.23
88.87
87.01
87.17
-2.47%
3,529,712
05/26/2026
92.44
92.73
89.30
89.37
-3.82%
4,571,647
05/22/2026
91.72
93.31
91.32
92.92
+1.52%
3,099,780
05/21/2026
91.99
92.68
90.57
91.53
+0.51%
2,843,922
05/20/2026
93.98
94.93
90.84
91.06
-3.24%
4,767,661
05/19/2026
93.10
94.52
92.31
94.12
+1.58%
4,540,058
05/18/2026
91.14
92.72
90.17
92.66
+1.56%
2,527,586
05/15/2026
90.95
91.57
90.06
91.23
+1.42%
3,151,788
05/14/2026
87.76
90.05
87.68
89.96
+2.52%
3,990,130
05/13/2026
87.26
87.89
86.23
87.74
+0.41%
2,944,933
05/12/2026
87.44
87.88
86.85
87.39
+0.73%
3,595,444
05/11/2026
84.63
86.88
84.33
86.76
+3.09%
5,718,283
05/08/2026
84.71
85.18
83.49
84.16
-0.83%
4,063,742
05/07/2026
83.41
85.06
82.67
84.86
+0.32%
5,861,462
05/06/2026
85.85
86.71
83.78
84.59
-4.91%
5,451,715
05/05/2026
89.11
89.87
88.39
88.96
-0.67%
3,240,297
05/04/2026
88.43
90.09
87.46
89.56
+1.50%
2,949,464
05/04/2026
$1.07 Dividend
05/01/2026
90.08
90.26
87.77
88.24
-2.27%
3,583,078
04/30/2026
86.78
90.36
86.46
90.29
+3.52%
5,873,781
04/29/2026
88.77
89.13
86.26
87.22
-0.52%
6,307,077
04/28/2026
86.91
88.24
86.10
87.68
+2.32%
4,890,720
04/28/2026
$1.23 Earnings
04/27/2026
85.61
86.44
84.97
85.69
+0.29%
5,471,846
04/24/2026
85.15
85.74
84.47
85.45
+0.33%
3,192,433
04/23/2026
84.66
85.28
83.81
85.16
+1.34%
2,839,541
04/22/2026
83.35
84.67
83.35
84.04
+1.62%
4,658,187
04/21/2026
82.43
82.92
81.39
82.70
+1.09%
3,592,900
04/20/2026
81.25
82.34
80.84
81.81
+0.32%
3,146,330
04/17/2026
80.94
81.91
79.34
81.55
-2.00%
5,344,046
04/16/2026
82.31
83.54
82.03
83.21
+1.32%
2,554,363
04/15/2026
82.34
83.16
82.00
82.12
-0.87%
3,250,611
04/14/2026
82.55
82.98
80.87
82.85
-0.57%
3,962,417
04/13/2026
84.84
85.10
82.61
83.33
-1.02%
4,269,662
04/10/2026
83.50
84.73
83.09
84.19
+0.03%
3,787,930
04/09/2026
84.64
86.78
83.99
84.16
-0.68%
4,138,569
04/08/2026
83.44
84.93
82.12
84.73
-4.26%
7,953,694
04/07/2026
86.77
89.19
86.56
88.50
+2.41%
4,281,108
04/06/2026
85.80
86.67
85.71
86.42
+0.23%
2,669,503
04/02/2026
87.35
87.85
85.62
86.23
+1.08%
5,134,386
04/01/2026
87.11
87.96
84.05
85.31
-3.35%
5,744,411
03/31/2026
91.40
91.57
86.70
88.27
-2.76%
8,704,481
03/30/2026
92.36
92.97
90.32
90.78
-1.06%
4,974,031
03/27/2026
91.40
93.06
91.09
91.75
+0.42%
4,820,828
03/26/2026
89.69
92.08
89.64
91.37
+1.57%
3,908,043
03/25/2026
88.02
90.71
87.77
89.96
+1.30%
4,923,550
03/24/2026
88.32
89.86
88.17
88.80
+1.13%
4,071,699
03/23/2026
85.22
88.19
85.01
87.81
+0.80%
6,466,583
03/20/2026
87.37
89.97
87.01
87.11
+0.93%
19,366,914
03/19/2026
84.74
87.19
84.55
86.31
+2.55%
4,901,059
03/18/2026
84.57
84.57
82.90
84.17
-0.43%
4,432,453
03/17/2026
84.42
85.33
84.25
84.53
+1.45%
3,276,144
03/16/2026
83.56
83.86
82.67
83.32
-0.05%
3,368,575
03/13/2026
83.00
83.91
82.52
83.36
+0.51%
3,426,713