MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
OKE — Oneok, Inc.
NYSEOneok, Inc.
$88.05
-1.18(-1.32%)
- O
- 89.81
- H
- 89.81
- L
- 87.16
- V
- 2.99M
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$88.05
Period Return+2.02%
Period High$99.85
Period Low$64.02
Avg Daily Volume4.05M
Total Trading Days365
OKE — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $89.81 | $89.81 | $87.16 | $88.05 | $-1.18 | -1.32% | 2,990,140 | $87.98 | $87.16 $89.81 |
| Oct 6, 2026 | $88.25 | $90.05 | $87.90 | $89.23 | +$0.65 | +0.73% | 3,433,159 | $89.32 | $87.90 $90.05 |
| Oct 5, 2026 | $88.44 | $89.43 | $87.05 | $88.58 | +$0.70 | +0.80% | 3,638,856 | $88.56 | $87.05 $89.43 |
| Oct 2, 2026 | $86.53 | $87.98 | $86.03 | $87.88 | +$0.72 | +0.83% | 3,586,945 | $87.54 | $86.03 $87.98 |
| Oct 1, 2026 | $84.79 | $87.36 | $84.15 | $87.16 | +$1.89 | +2.22% | 3,270,994 | $86.69 | $84.15 $87.36 |
| Sep 30, 2026 | $87.60 | $87.78 | $85.18 | $85.27 | $-1.59 | -1.83% | 3,737,044 | $85.74 | $85.18 $87.78 |
| Sep 29, 2026 | $87.59 | $88.10 | $86.06 | $86.86 | $-1.76 | -1.99% | 4,427,182 | $87.06 | $86.06 $88.10 |
| Sep 28, 2026 | $89.60 | $89.63 | $88.28 | $88.62 | $-0.01 | -0.01% | 3,309,986 | $88.70 | $88.28 $89.63 |
| Sep 25, 2026 | $90.70 | $90.72 | $87.74 | $88.63 | $-2.55 | -2.80% | 2,944,092 | $88.70 | $87.74 $90.72 |
| Sep 24, 2026 | $91.51 | $92.16 | $90.37 | $91.18 | +$0.64 | +0.71% | 2,702,687 | $91.21 | $90.37 $92.16 |
| Sep 23, 2026 | $90.75 | $91.90 | $89.90 | $90.54 | +$0.45 | +0.50% | 3,038,228 | $90.91 | $89.90 $91.90 |
| Sep 22, 2026 | $91.43 | $92.81 | $90.09 | $90.09 | $-1.71 | -1.86% | 3,342,411 | $90.96 | $90.09 $92.81 |
| Sep 21, 2026 | $92.58 | $93.11 | $91.63 | $91.80 | $-1.66 | -1.78% | 3,255,336 | $92.01 | $91.63 $93.11 |
| Sep 18, 2026 | $92.63 | $95.01 | $92.28 | $93.46 | +$0.24 | +0.26% | 12,082,947 | $93.54 | $92.28 $95.01 |
| Sep 17, 2026 | $92.15 | $94.05 | $91.75 | $93.22 | +$0.52 | +0.56% | 3,504,775 | $93.20 | $91.75 $94.05 |
| Sep 16, 2026 | $93.35 | $94.43 | $91.88 | $92.70 | $-2.02 | -2.13% | 2,981,352 | $93.10 | $91.88 $94.43 |
| Sep 15, 2026 | $96.88 | $97.66 | $94.42 | $94.72 | $-2.25 | -2.32% | 4,137,987 | $95.31 | $94.42 $97.66 |
| Sep 14, 2026 | $97.60 | $99.04 | $95.97 | $96.97 | +$0.35 | +0.36% | 3,707,151 | $97.14 | $95.97 $99.04 |
| Sep 11, 2026 | $96.06 | $97.19 | $95.47 | $96.62 | +$0.90 | +0.94% | 2,810,648 | $96.52 | $95.47 $97.19 |
| Sep 10, 2026 | $96.67 | $96.67 | $94.96 | $95.72 | $-0.10 | -0.10% | 2,344,791 | $95.64 | $94.96 $96.67 |
| Sep 9, 2026 | $98.94 | $99.30 | $95.20 | $95.82 | $-1.69 | -1.73% | 4,236,377 | $96.05 | $95.20 $99.30 |
| Sep 8, 2026 | $96.10 | $97.83 | $95.00 | $97.51 | +$2.08 | +2.18% | 2,964,115 | $97.20 | $95.00 $97.83 |
| Sep 4, 2026 | $94.90 | $95.59 | $94.08 | $95.43 | $-0.32 | -0.33% | 3,420,145 | $95.07 | $94.08 $95.59 |
| Sep 3, 2026 | $96.46 | $96.90 | $95.45 | $95.75 | $-0.26 | -0.27% | 2,394,261 | $96.18 | $95.45 $96.90 |
| Sep 2, 2026 | $95.16 | $96.72 | $94.41 | $96.01 | +$0.32 | +0.33% | 3,533,793 | $95.90 | $94.41 $96.72 |
| Sep 1, 2026 | $97.70 | $99.85 | $95.28 | $95.69 | $-0.32 | -0.33% | 4,360,857 | $95.98 | $95.28 $99.85 |
| Aug 31, 2026 | $96.49 | $97.48 | $94.51 | $96.01 | +$1.25 | +1.32% | 5,216,435 | $95.91 | $94.51 $97.48 |
| Aug 28, 2026 | $95.25 | $95.88 | $94.55 | $94.76 | +$0.04 | +0.04% | 2,605,991 | $94.99 | $94.55 $95.88 |
| Aug 27, 2026 | $94.39 | $95.41 | $92.90 | $94.72 | $-0.18 | -0.19% | 2,556,668 | $94.53 | $92.90 $95.41 |
| Aug 26, 2026 | $91.40 | $95.03 | $91.13 | $94.90 | +$3.20 | +3.49% | 3,350,929 | $94.47 | $91.13 $95.03 |