OKE
ONEOK (OKE)
NYSE
$91.79+$1.86 (+2.07%)
Price as of Jul 13, 2026 10:47 AM EDT
  • $56.7B
    Market Cap
  • 16.64%
    1-Year Change
  • Oil & Gas Midstream
    Industry
  • 1 Month
    -0.72%
    Low Price$85.03
    High Price$91.16
  • 3 Months
    +5.55%
    Low Price$83.51
    High Price$95.24
  • 1 Year
    +16.64%
    Low Price$64.31
    High Price$95.24
Date
Open
High
Low
Close
Change (%)
Volume
07/10/2026
90.31
90.50
88.33
89.92
+0.47%
2,420,544
07/09/2026
90.88
91.14
89.43
89.50
-1.82%
2,725,505
07/08/2026
91.13
92.10
89.94
91.16
+0.54%
3,273,833
07/07/2026
88.48
91.39
88.45
90.67
+3.71%
2,653,370
07/06/2026
87.75
88.42
86.80
87.43
-0.46%
3,115,730
07/02/2026
86.65
88.03
86.03
87.83
+2.45%
3,061,570
07/01/2026
86.53
87.11
85.45
85.73
-1.39%
3,177,475
06/30/2026
88.85
89.62
86.90
86.94
-2.02%
6,651,538
06/29/2026
89.89
90.04
88.32
88.73
-0.55%
3,621,939
06/26/2026
89.64
90.49
89.01
89.22
-0.34%
5,990,686
06/25/2026
86.87
89.94
86.82
89.52
+2.53%
2,974,634
06/24/2026
87.00
87.66
86.11
87.31
-0.85%
3,307,029
06/23/2026
86.36
88.19
85.65
88.06
+2.05%
4,580,404
06/22/2026
85.02
86.41
84.15
86.29
+1.48%
5,010,031
06/18/2026
84.68
85.29
83.08
85.03
-0.64%
9,496,832
06/17/2026
85.96
86.54
85.18
85.58
-0.85%
3,225,125
06/16/2026
86.49
87.39
85.49
86.31
-1.30%
3,712,474
06/15/2026
87.42
88.98
86.14
87.45
-3.47%
3,945,644
06/12/2026
88.90
91.58
88.49
90.59
+1.56%
3,023,035
06/11/2026
91.29
92.14
89.15
89.20
-1.51%
3,655,981
06/10/2026
88.44
91.54
88.37
90.57
+3.17%
2,956,082
06/09/2026
87.68
88.38
86.57
87.79
-0.41%
2,580,404
06/08/2026
88.52
89.48
87.85
88.15
-0.11%
2,205,325
06/05/2026
88.83
89.65
88.04
88.25
-0.79%
2,631,647
06/04/2026
86.99
89.52
86.53
88.95
+2.54%
3,477,962
06/03/2026
86.77
88.69
86.69
86.75
+0.03%
3,678,428
06/02/2026
84.95
86.85
84.95
86.72
+2.08%
2,277,173
06/01/2026
84.92
86.72
84.51
84.95
+1.20%
3,094,223
05/29/2026
86.00
87.00
83.57
83.94
-3.54%
8,266,053
05/28/2026
89.25
89.51
87.01
87.02
-1.35%
3,681,158
05/27/2026
89.28
89.93
88.05
88.21
-2.47%
3,529,712
05/26/2026
93.54
93.84
90.36
90.44
-3.82%
4,571,647
05/22/2026
92.81
94.42
92.41
94.03
+1.52%
3,099,780
05/21/2026
93.09
93.78
91.65
92.62
+0.51%
2,843,922
05/20/2026
95.10
96.07
91.92
92.15
-3.24%
4,767,661
05/19/2026
94.21
95.65
93.41
95.24
+1.58%
4,540,058
05/18/2026
92.23
93.83
91.25
93.76
+1.56%
2,527,586
05/15/2026
92.03
92.66
91.13
92.32
+1.42%
3,151,788
05/14/2026
88.81
91.12
88.73
91.03
+2.52%
3,990,130
05/13/2026
88.30
88.94
87.26
88.79
+0.41%
2,944,933
05/12/2026
88.48
88.93
87.89
88.43
+0.73%
3,595,444
05/11/2026
85.64
87.92
85.34
87.79
+3.09%
5,718,283
05/08/2026
85.72
86.20
84.49
85.16
-0.83%
4,063,742
05/07/2026
84.40
86.08
83.66
85.87
+0.32%
5,861,462
05/06/2026
86.87
87.74
84.78
85.60
-4.91%
5,451,715
05/05/2026
90.17
90.94
89.45
90.02
-0.67%
3,240,297
05/04/2026
89.48
91.16
88.50
90.63
+1.50%
2,949,464
05/04/2026
$1.07 Dividend
05/01/2026
91.16
91.34
88.82
89.29
-2.27%
3,583,078
04/30/2026
87.82
91.43
87.49
91.37
+3.52%
5,873,781
04/29/2026
89.82
90.19
87.28
88.26
-0.52%
6,307,077
04/28/2026
87.95
89.29
87.13
88.73
+2.32%
4,890,720
04/28/2026
$1.23 Earnings
04/27/2026
86.63
87.47
85.98
86.71
+0.29%
5,471,846
04/24/2026
86.17
86.76
85.48
86.46
+0.33%
3,192,433
04/23/2026
85.67
86.30
84.81
86.18
+1.34%
2,839,541
04/22/2026
84.34
85.68
84.34
85.04
+1.62%
4,658,187
04/21/2026
83.41
83.90
82.36
83.69
+1.09%
3,592,900
04/20/2026
82.21
83.33
81.80
82.79
+0.32%
3,146,330
04/17/2026
81.91
82.89
80.29
82.52
-2.00%
5,344,046
04/16/2026
83.29
84.54
83.01
84.20
+1.32%
2,554,363
04/15/2026
83.32
84.15
82.98
83.10
-0.87%
3,250,611
04/14/2026
83.54
83.97
81.83
83.84
-0.57%
3,962,417
04/13/2026
85.85
86.11
83.59
84.32
-1.02%
4,269,662
04/10/2026
84.50
85.74
84.08
85.19
+0.03%
3,787,930
04/09/2026
85.65
87.82
84.99
85.16
-0.68%
4,138,569
04/08/2026
84.44
85.94
83.10
85.74
-4.26%
7,953,694
04/07/2026
87.81
90.26
87.60
89.56
+2.41%
4,281,108
04/06/2026
86.82
87.70
86.73
87.45
+0.23%
2,669,503
04/02/2026
88.39
88.89
86.64
87.25
+1.08%
5,134,386
04/01/2026
88.14
89.01
85.05
86.33
-3.35%
5,744,411
03/31/2026
92.49
92.66
87.73
89.32
-2.76%
8,704,481
03/30/2026
93.46
94.08
91.40
91.86
-1.06%
4,974,031
03/27/2026
92.49
94.17
92.18
92.85
+0.42%
4,820,828
03/26/2026
90.76
93.17
90.71
92.46
+1.57%
3,908,043
03/25/2026
89.07
91.79
88.82
91.03
+1.30%
4,923,550
03/24/2026
89.37
90.93
89.22
89.86
+1.13%
4,071,699
03/23/2026
86.24
89.24
86.02
88.86
+0.80%
6,466,583
03/20/2026
88.41
91.04
88.05
88.15
+0.93%
19,366,914
03/19/2026
85.75
88.23
85.55
87.34
+2.55%
4,901,059
03/18/2026
85.57
85.57
83.88
85.17
-0.43%
4,432,453
03/17/2026
85.43
86.35
85.25
85.53
+1.45%
3,276,144
03/16/2026
84.56
84.86
83.66
84.31
-0.05%
3,368,575
03/13/2026
83.99
84.91
83.50
84.35
+0.51%
3,426,713
03/12/2026
84.93
86.30
83.92
83.92
-0.97%
4,135,741
03/11/2026
84.50
84.91
83.62
84.74
+1.28%
3,154,408
03/10/2026
84.74
85.51
83.24
83.68
-1.49%
4,755,800
03/09/2026
85.85
86.66
84.28
84.94
-1.12%
6,132,903
03/06/2026
85.28
86.02
83.74
85.90
+1.55%
5,570,965
03/05/2026
83.56
85.79
83.31
84.59
+0.99%
5,703,528
03/04/2026
83.28
84.12
82.73
83.76
-0.02%
3,949,078
03/03/2026
85.40
86.10
83.28
83.78
-1.56%
4,376,087
03/02/2026
83.49
85.66
81.80
85.10
+4.05%
6,139,443
02/27/2026
83.72
83.86
81.10
81.79
-1.49%
5,880,790
02/26/2026
81.46
83.33
80.62
83.03
+2.11%
5,339,637
02/25/2026
81.01
83.02
78.78
81.31
-0.74%
8,864,183
02/24/2026
85.96
86.41
80.35
81.91
-5.08%
8,610,224
02/23/2026
86.38
87.95
85.70
86.30
0.00%
4,744,720
02/23/2026
$1.55 Earnings
02/20/2026
85.77
86.32
84.98
86.30
+0.52%
4,505,326