ONEOK Stock Price History
NYSE: OKEUtilitiesOil & Gas ProductionUSD
89.80-0.49 (-0.54%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
OKE price history at a glance
The price history for ONEOK (OKE) on this page begins on September 29, 1980, when the stock closed at $4.28; it most recently closed at $89.80 on October 5, 2026. The highest price in this record is $118.07, reached on November 18, 2024; the latest close is 23.9% below that peak. Across the 45 complete calendar years in the table, OKE finished higher in 29 and lower in 16. Its best year was 2016 (+132.8%) and its worst was 1987 (-51.1%).
Over roughly 46 years the share price changed +1997.2%, a 6.8% compound annual price return (excluding dividends). In the last 12 months alone, OKE has gained 30.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1980
- $118.07
- Date of high
- Nov 18, 2024
- Low since 1980
- $1.05
- Date of low
- Mar 14, 1988
- 52-week high
- $99.85
- 52-week low
- $64.02
- Last close
- $89.80
OKE returns
1 week
+2.18%
1 month
-6.28%
3 months
-0.13%
6 months
+4.16%
Year to date
+22.18%
1 year
+29.98%
3 years
+29.92%
5 years
+37.90%
OKE price return, excluding dividends.
OKE annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 89.80 | +20.80% |
| 2025 | 74.34 | -27.76% |
| 2024 | 102.90 | +46.54% |
| 2023 | 70.22 | +6.88% |
| 2022 | 65.70 | +11.81% |
| 2021 | 58.76 | +53.10% |
| 2020 | 38.38 | -49.88% |
| 2019 | 76.58 | +35.18% |
| 2018 | 56.65 | +5.99% |
| 2017 | 53.45 | -6.90% |
| 2016 | 57.41 | +132.81% |
| 2015 | 24.66 | -50.60% |
| 2014 | 49.92 | -7.01% |
| 2013 | 53.69 | +38.20% |
| 2012 | 38.85 | +2.36% |
| 2011 | 37.95 | +56.28% |
| 2010 | 24.28 | +24.46% |
| 2009 | 19.51 | +45.65% |
| 2008 | 13.40 | -30.97% |
| 2007 | 19.41 | +2.81% |
| 2006 | 18.88 | +61.92% |
| 2005 | 11.66 | -6.30% |
| 2004 | 12.44 | +28.77% |
| 2003 | 9.66 | +13.35% |
| 2002 | 8.52 | +11.90% |
| 2001 | 7.62 | -27.69% |
| 2000 | 10.53 | +91.54% |
| 1999 | 5.50 | -30.45% |
| 1998 | 7.91 | -8.98% |
| 1997 | 8.69 | +33.40% |
| 1996 | 6.51 | +30.06% |
| 1995 | 5.01 | +27.08% |
| 1994 | 3.94 | -4.64% |
| 1993 | 4.13 | +2.72% |
| 1992 | 4.02 | +13.95% |
| 1991 | 3.53 | +11.21% |
| 1990 | 3.17 | -9.02% |
| 1989 | 3.49 | +68.88% |
| 1988 | 2.07 | +12.68% |
| 1987 | 1.83 | -51.09% |
| 1986 | 3.75 | +5.79% |
| 1985 | 3.54 | +14.10% |
| 1984 | 3.11 | -6.97% |
| 1983 | 3.34 | +14.55% |
| 1982 | 2.91 | -3.62% |
| 1981 | 3.02 | -27.78% |
| 1980* | 4.19 | -2.24% |
* Partial year: the record begins after the start of 1980; return measured from the first available close.
2026 return is year to date.
OKE daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 90.12 | 91.09 | 89.62 | 89.80 | -0.54% | |
| 89.37 | 90.92 | 88.95 | 90.29 | +2.54% | |
| 89.81 | 89.56 | 87.16 | 88.05 | -1.32% | |
| 88.25 | 90.05 | 87.90 | 89.23 | +0.73% | |
| 88.44 | 89.43 | 87.05 | 88.58 | +0.80% | |
| 86.53 | 87.98 | 86.03 | 87.88 | +0.83% | |
| 84.79 | 87.36 | 84.15 | 87.16 | +2.22% | |
| 87.60 | 87.78 | 85.18 | 85.27 | -1.83% | |
| 87.59 | 88.10 | 86.06 | 86.86 | -1.99% | |
| 89.60 | 89.63 | 88.28 | 88.62 | -0.01% | |
| 90.70 | 90.72 | 87.74 | 88.63 | -2.80% | |
| 91.51 | 92.16 | 90.37 | 91.18 | +0.71% | |
| 90.75 | 91.90 | 89.90 | 90.54 | +0.50% | |
| 91.43 | 92.81 | 90.09 | 90.09 | -1.86% | |
| 92.58 | 93.11 | 91.63 | 91.80 | -1.78% | |
| 92.63 | 95.01 | 92.28 | 93.46 | +0.26% | |
| 92.15 | 94.05 | 91.75 | 93.22 | +0.56% | |
| 93.35 | 94.43 | 91.88 | 92.70 | -2.13% | |
| 96.88 | 97.66 | 94.42 | 94.72 | -2.32% | |
| 97.60 | 99.04 | 95.97 | 96.97 | +0.36% | |
| 96.06 | 97.19 | 95.47 | 96.62 | +0.94% | |
| 96.67 | 96.67 | 94.96 | 95.72 | -0.10% | |
| 98.94 | 99.30 | 95.20 | 95.82 | -1.73% | |
| 96.10 | 97.83 | 95.00 | 97.51 | +2.18% | |
| 94.90 | 95.59 | 94.08 | 95.43 | -0.33% | |
| 96.46 | 96.90 | 95.45 | 95.75 | -0.27% | |
| 95.16 | 96.72 | 94.41 | 96.01 | +0.33% | |
| 97.70 | 99.85 | 95.28 | 95.69 | -0.33% | |
| 96.49 | 97.48 | 94.51 | 96.01 | +1.32% | |
| 95.25 | 95.88 | 94.55 | 94.76 | +0.04% | |
| 94.39 | 95.41 | 92.90 | 94.72 | -0.19% | |
| 91.40 | 95.03 | 91.13 | 94.90 | +3.49% | |
| 91.96 | 92.94 | 91.66 | 91.70 | -1.42% | |
| 93.29 | 93.95 | 92.16 | 93.02 | -0.33% | |
| 95.05 | 95.34 | 92.91 | 93.33 | -1.34% | |
| 97.04 | 97.55 | 94.41 | 94.60 | -1.47% | |
| 97.68 | 97.90 | 95.33 | 96.01 | -1.09% | |
| 96.54 | 97.90 | 96.33 | 97.07 | +1.84% | |
| 95.17 | 95.48 | 94.32 | 95.32 | +0.35% | |
| 93.50 | 95.05 | 92.82 | 94.99 | +2.54% | |
| 91.96 | 93.45 | 91.66 | 92.64 | +0.18% | |
| 90.93 | 92.49 | 90.84 | 92.47 | +1.04% | |
| 90.28 | 91.86 | 89.93 | 91.52 | +1.31% | |
| 87.32 | 90.37 | 87.32 | 90.34 | +4.54% | |
| 86.87 | 88.23 | 86.20 | 86.42 | -1.72% | |
| 88.82 | 89.01 | 86.74 | 87.93 | +0.79% | |
| 87.85 | 87.96 | 85.28 | 87.24 | -0.47% | |
| 87.67 | 87.73 | 83.48 | 87.65 | -0.67% | |
| 88.44 | 88.80 | 87.45 | 88.24 | -2.83% | |
| 89.30 | 90.94 | 88.74 | 90.81 | +1.95% | |
| 89.03 | 89.74 | 88.19 | 89.07 | -1.03% | |
| 90.26 | 91.31 | 89.19 | 90.00 | +1.35% | |
| 89.52 | 90.18 | 87.64 | 88.80 | -0.74% | |
| 90.86 | 91.72 | 89.39 | 89.46 | -3.97% | |
| 93.47 | 95.88 | 93.07 | 93.16 | -0.08% | |
| 93.00 | 93.54 | 92.42 | 93.23 | +1.61% | |
| 93.01 | 93.03 | 91.56 | 91.75 | -0.09% | |
| 93.56 | 93.98 | 91.62 | 91.83 | -1.85% | |
| 93.57 | 94.94 | 93.31 | 93.56 | +0.04% | |
| 93.51 | 94.00 | 92.72 | 93.52 | +0.56% | |
| 91.33 | 93.77 | 90.89 | 93.00 | +2.16% | |
| 91.80 | 92.34 | 90.20 | 91.03 | -0.95% | |
| 92.05 | 93.13 | 90.60 | 91.90 | -0.31% | |
| 91.49 | 93.08 | 91.05 | 92.19 | +2.52% | |
| 90.31 | 90.50 | 88.33 | 89.92 | +0.47% | |
| 90.88 | 91.14 | 89.43 | 89.50 | -1.82% | |
| 91.13 | 92.10 | 89.94 | 91.16 | +0.54% | |
| 88.48 | 91.39 | 88.45 | 90.67 | +3.71% | |
| 87.75 | 88.42 | 86.80 | 87.43 | -0.46% | |
| 86.65 | 88.03 | 86.03 | 87.83 | +2.45% | |
| 86.53 | 87.11 | 85.45 | 85.73 | -1.39% | |
| 88.85 | 89.62 | 86.90 | 86.94 | -2.02% | |
| 89.89 | 90.04 | 88.32 | 88.73 | -0.55% | |
| 89.64 | 90.49 | 89.01 | 89.22 | -0.34% | |
| 86.87 | 89.94 | 86.82 | 89.52 | +2.53% | |
| 87.00 | 87.66 | 86.11 | 87.31 | -0.85% | |
| 86.36 | 88.19 | 85.65 | 88.06 | +2.05% | |
| 85.02 | 86.41 | 84.15 | 86.29 | +1.48% | |
| 84.68 | 85.29 | 83.08 | 85.03 | -0.64% | |
| 85.96 | 86.54 | 85.18 | 85.58 | -0.85% | |
| 86.49 | 87.39 | 85.49 | 86.31 | -1.30% | |
| 87.42 | 88.98 | 86.14 | 87.45 | -3.47% | |
| 88.90 | 91.58 | 88.49 | 90.59 | +1.56% | |
| 91.29 | 92.14 | 89.15 | 89.20 | -1.51% | |
| 88.44 | 91.54 | 88.37 | 90.57 | +3.17% | |
| 87.68 | 88.38 | 86.57 | 87.79 | -0.41% | |
| 88.52 | 89.48 | 87.85 | 88.15 | -0.11% | |
| 88.83 | 89.65 | 88.04 | 88.25 | -0.79% | |
| 86.99 | 89.52 | 86.53 | 88.95 | +2.54% | |
| 86.77 | 88.69 | 86.69 | 86.75 | +0.03% | |
| 84.95 | 86.85 | 84.95 | 86.72 | +2.08% | |
| 84.92 | 86.72 | 84.51 | 84.95 | +1.20% | |
| 86.00 | 87.00 | 83.57 | 83.94 | -3.54% | |
| 89.25 | 89.51 | 87.01 | 87.02 | -1.35% | |
| 89.28 | 89.93 | 88.05 | 88.21 | -2.47% | |
| 93.54 | 93.84 | 90.36 | 90.44 | -3.82% | |
| 92.81 | 94.42 | 92.41 | 94.03 | +1.52% | |
| 93.09 | 93.78 | 91.65 | 92.62 | +0.51% | |
| 95.10 | 96.07 | 91.92 | 92.15 | -3.24% | |
| 94.21 | 95.65 | 93.41 | 95.24 | +1.58% | |
| 92.23 | 93.83 | 91.25 | 93.76 | +1.56% | |
| 92.03 | 92.66 | 91.13 | 92.32 | +1.42% | |
| 88.81 | 91.12 | 88.73 | 91.03 | +2.52% | |
| 88.30 | 88.94 | 87.26 | 88.79 | +0.41% | |
| 88.48 | 88.93 | 87.89 | 88.43 | +0.73% | |
| 85.64 | 87.92 | 85.34 | 87.79 | +3.09% | |
| 85.72 | 86.20 | 84.49 | 85.16 | -0.83% | |
| 84.40 | 86.08 | 83.66 | 85.87 | +0.32% | |
| 86.87 | 87.74 | 84.78 | 85.60 | -4.91% | |
| 90.17 | 90.94 | 89.45 | 90.02 | -0.67% | |
| 89.48 | 91.16 | 88.50 | 90.63 | +0.30% | |
| 92.25 | 92.43 | 89.88 | 90.36 | -2.27% | |
| 88.87 | 92.53 | 88.54 | 92.46 | +3.52% | |
| 90.90 | 91.27 | 88.33 | 89.32 | -0.52% | |
| 89.00 | 90.36 | 88.17 | 89.79 | +2.32% | |
| 87.67 | 88.52 | 87.01 | 87.75 | +0.29% | |
| 87.20 | 87.80 | 86.50 | 87.50 | +0.33% | |
| 86.70 | 87.33 | 85.83 | 87.21 | +1.34% | |
| 85.35 | 86.71 | 85.35 | 86.06 | +1.62% | |
| 84.41 | 84.91 | 83.35 | 84.69 | +1.09% | |
| 83.20 | 84.33 | 82.78 | 83.78 | +0.32% | |
| 82.89 | 83.88 | 81.25 | 83.51 | -2.00% | |
| 84.29 | 85.55 | 84.00 | 85.21 | +1.32% | |
| 84.32 | 85.16 | 83.98 | 84.10 | -0.87% | |
| 84.54 | 84.98 | 82.81 | 84.84 | -0.57% | |
| 86.88 | 87.15 | 84.60 | 85.33 | -1.02% | |
| 85.51 | 86.77 | 85.09 | 86.21 | +0.03% | |
| 86.68 | 88.87 | 86.01 | 86.18 | -0.68% | |
| 85.45 | 86.97 | 84.10 | 86.77 | -4.26% | |
| 88.86 | 91.34 | 88.65 | 90.63 | +2.41% | |
| 87.86 | 88.75 | 87.77 | 88.50 | +0.23% | |
| 89.45 | 89.96 | 87.68 | 88.30 | +1.08% | |
| 89.20 | 90.08 | 86.07 | 87.36 | -3.35% | |
| 93.60 | 93.77 | 88.78 | 90.39 | -2.76% | |
| 94.58 | 95.21 | 92.50 | 92.96 | -1.06% | |
| 93.60 | 95.30 | 93.28 | 93.96 | +0.42% | |
| 91.85 | 94.29 | 91.80 | 93.57 | +1.57% | |
| 90.14 | 92.89 | 89.88 | 92.12 | +1.30% | |
| 90.44 | 92.02 | 90.29 | 90.94 | +1.13% | |
| 87.27 | 90.31 | 87.05 | 89.92 | +0.80% | |
| 89.47 | 92.14 | 89.10 | 89.21 | +0.93% | |
| 86.78 | 89.29 | 86.58 | 88.39 | +2.55% | |
| 86.60 | 86.60 | 84.89 | 86.19 | -0.43% | |
| 86.45 | 87.39 | 86.28 | 86.56 | +1.45% | |
| 85.57 | 85.88 | 84.66 | 85.32 | -0.05% | |
| 85.00 | 85.93 | 84.50 | 85.36 | +0.51% | |
| 85.95 | 87.33 | 84.93 | 84.93 | -0.97% | |
| 85.51 | 85.93 | 84.63 | 85.76 | +1.28% | |
| 85.76 | 86.53 | 84.24 | 84.68 | -1.49% | |
| 86.88 | 87.70 | 85.30 | 85.96 | -1.12% | |
| 86.30 | 87.05 | 84.74 | 86.93 | +1.55% | |
| 84.56 | 86.82 | 84.31 | 85.60 | +0.99% | |
| 84.28 | 85.13 | 83.72 | 84.76 | -0.02% | |
| 86.42 | 87.13 | 84.28 | 84.78 | -1.56% | |
| 84.49 | 86.69 | 82.78 | 86.12 | +4.05% | |
| 84.72 | 84.86 | 82.07 | 82.77 | -1.49% | |
| 82.44 | 84.33 | 81.59 | 84.02 | +2.11% | |
| 81.98 | 84.01 | 79.73 | 82.28 | -0.74% | |
| 86.99 | 87.45 | 81.31 | 82.89 | -5.08% | |
| 87.42 | 89.00 | 86.73 | 87.33 | 0.00% | |
| 86.80 | 87.35 | 86.00 | 87.33 | +0.52% | |
| 87.61 | 88.66 | 86.16 | 86.88 | +0.10% | |
| 86.61 | 87.22 | 85.88 | 86.79 | +1.38% | |
| 87.00 | 87.47 | 84.68 | 85.61 | -0.58% | |
| 84.60 | 86.55 | 84.38 | 86.11 | +1.78% | |
| 85.25 | 86.26 | 84.17 | 84.60 | -0.35% | |
| 84.00 | 85.39 | 83.80 | 84.90 | +1.73% | |
| 83.70 | 84.02 | 82.56 | 83.46 | +0.40% | |
| 81.56 | 83.40 | 81.14 | 83.13 | +1.58% | |
| 80.25 | 82.03 | 80.25 | 81.84 | +1.72% | |
| 80.30 | 80.75 | 78.53 | 80.46 | +0.15% | |
| 78.47 | 80.81 | 78.27 | 80.34 | +2.64% | |
| 75.58 | 78.49 | 75.56 | 78.27 | +3.92% | |
| 76.82 | 77.12 | 75.29 | 75.32 | -4.89% | |
| 78.40 | 79.25 | 77.24 | 79.19 | +0.80% | |
| 80.27 | 81.43 | 78.45 | 78.56 | -0.88% | |
| 78.00 | 79.90 | 77.50 | 79.26 | +1.96% | |
| 77.23 | 78.25 | 76.71 | 77.74 | +0.31% | |
| 78.54 | 79.00 | 76.64 | 77.50 | -0.64% | |
| 79.35 | 80.03 | 77.82 | 78.00 | -0.71% | |
| 76.26 | 78.68 | 75.94 | 78.56 | +3.61% | |
| 75.29 | 76.31 | 75.08 | 75.82 | +2.38% | |
| 74.41 | 75.41 | 73.71 | 74.06 | -0.46% | |
| 72.57 | 74.63 | 72.42 | 74.40 | +1.43% | |
| 74.87 | 75.00 | 73.20 | 73.35 | -3.30% | |
| 74.39 | 76.73 | 74.34 | 75.85 | +2.15% | |
| 72.98 | 74.49 | 72.97 | 74.25 | +2.43% | |
| 72.78 | 73.34 | 72.11 | 72.49 | -0.29% | |
| 73.00 | 73.33 | 72.27 | 72.70 | +0.51% | |
| 70.53 | 72.99 | 70.41 | 72.33 | +2.28% | |
| 71.00 | 71.58 | 70.58 | 70.72 | -0.21% | |
| 73.52 | 73.54 | 70.63 | 70.87 | -3.77% | |
| 75.38 | 75.45 | 71.36 | 73.65 | -0.93% | |
| 73.46 | 74.98 | 72.55 | 74.34 | +1.14% | |
| 73.66 | 73.78 | 73.23 | 73.50 | -0.43% | |
| 73.80 | 74.12 | 73.69 | 73.82 | +0.22% | |
| 73.30 | 73.89 | 73.13 | 73.66 | +1.11% | |
| 73.25 | 73.35 | 72.36 | 72.85 | -0.53% | |
| 73.58 | 73.61 | 72.92 | 73.24 | -0.30% | |
| 72.95 | 73.50 | 72.67 | 73.46 | +0.88% | |
| 72.29 | 72.91 | 71.85 | 72.82 | +1.60% | |
| 71.77 | 72.77 | 71.63 | 71.67 | -0.03% | |
| 73.05 | 73.19 | 71.47 | 71.69 | -1.86% | |
| 71.14 | 73.22 | 70.70 | 73.05 | +2.70% | |
| 72.50 | 72.84 | 70.93 | 71.13 | -2.33% | |
| 73.86 | 74.00 | 72.37 | 72.83 | -1.03% | |
| 74.00 | 74.41 | 73.04 | 73.59 | -0.04% | |
| 73.77 | 74.63 | 73.44 | 73.62 | -0.22% | |
| 75.03 | 75.13 | 73.28 | 73.78 | -1.57% | |
| 74.95 | 75.95 | 74.79 | 74.96 | +0.04% | |
| 76.19 | 76.19 | 74.62 | 74.93 | -1.85% | |
| 76.00 | 76.85 | 75.91 | 76.34 | +0.22% | |
| 75.05 | 76.18 | 75.02 | 76.17 | +1.71% | |
| 73.38 | 75.18 | 73.38 | 74.89 | +2.45% | |
| 73.54 | 73.87 | 73.03 | 73.10 | -0.79% | |
| 72.58 | 74.14 | 72.54 | 73.68 | +1.18% | |
| 71.64 | 72.92 | 71.58 | 72.82 | +1.83% | |
| 70.96 | 72.11 | 70.94 | 71.51 | +0.89% | |
| 69.95 | 71.04 | 69.82 | 70.88 | +0.93% | |
| 70.50 | 70.67 | 69.50 | 70.23 | -0.43% | |
| 70.21 | 71.17 | 69.86 | 70.53 | +1.16% | |
| 69.80 | 70.90 | 69.23 | 69.72 | +0.39% | |
| 68.80 | 69.84 | 68.20 | 69.45 | +0.03% | |
| 68.73 | 70.46 | 68.60 | 69.43 | +0.83% | |
| 70.02 | 70.17 | 68.42 | 68.86 | -2.31% | |
| 69.74 | 70.88 | 68.90 | 70.49 | +1.51% | |
| 69.11 | 70.00 | 68.89 | 69.44 | +0.78% | |
| 69.10 | 69.78 | 68.54 | 68.90 | -0.28% | |
| 68.36 | 69.47 | 68.10 | 69.09 | +1.75% | |
| 68.41 | 68.85 | 66.93 | 67.90 | -0.32% | |
| 68.00 | 68.31 | 67.17 | 68.12 | +0.46% | |
| 67.11 | 68.11 | 67.09 | 67.81 | +2.32% | |
| 64.32 | 66.85 | 64.14 | 66.27 | +3.05% | |
| 64.97 | 65.04 | 64.02 | 64.31 | -1.61% | |
| 66.00 | 66.49 | 64.28 | 65.36 | -2.45% | |
| 66.55 | 67.64 | 65.89 | 67.00 | +0.42% | |
| 67.17 | 67.79 | 66.35 | 66.72 | -0.71% | |
| 69.95 | 70.41 | 67.03 | 67.20 | -2.75% | |
| 69.08 | 69.35 | 68.05 | 69.10 | -0.27% | |
| 68.91 | 69.35 | 68.43 | 69.29 | +0.99% | |
| 70.16 | 70.16 | 68.40 | 68.61 | -1.65% | |
| 71.10 | 71.18 | 69.25 | 69.76 | +0.24% | |
| 69.48 | 69.81 | 68.44 | 69.59 | +0.93% | |
| 68.75 | 69.27 | 68.11 | 68.95 | +0.61% | |
| 68.41 | 68.94 | 67.86 | 68.53 | +0.65% | |
| 67.15 | 68.11 | 66.56 | 68.09 | +1.29% | |
| 69.03 | 69.10 | 67.09 | 67.22 | -2.47% | |
| 70.01 | 70.64 | 68.83 | 68.92 | -0.95% | |
| 68.65 | 69.95 | 68.25 | 69.58 | +0.01% | |
| 69.57 | 70.04 | 69.05 | 69.57 | +0.69% | |
| 71.00 | 72.00 | 69.08 | 69.09 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the OKE chart for longer ranges.