The highest closing price for ONEOK (OKE) last month was $82.42, on July 29. It was up 0.6% for the month. The latest price is $76.38.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2025 | $80.54 | $82.01 | $80.28 | $81.08 | 4,208,500 |
July 30 2025 | $81.80 | $82.27 | $80.68 | $81.16 | 3,208,300 |
July 29 2025 | $81.47 | $82.53 | $81.12 | $82.42 | 3,246,300 |
July 28 2025 | $81.04 | $81.56 | $80.44 | $80.78 | 2,337,700 |
July 25 2025 | $80.99 | $81.18 | $80.27 | $80.52 | 3,124,100 |
July 24 2025 | $80.52 | $81.59 | $80.31 | $80.98 | 3,424,000 |
July 23 2025 | $80.11 | $80.80 | $79.73 | $80.65 | 2,658,300 |
July 22 2025 | $79.39 | $80.41 | $78.92 | $79.73 | 3,029,500 |
July 21 2025 | $82.40 | $82.44 | $79.23 | $79.37 | 3,683,300 |
July 18 2025 | $80.88 | $82.86 | $80.62 | $82.26 | 4,553,700 |
July 17 2025 | $78.36 | $80.35 | $78.11 | $80.22 | 3,352,600 |
July 16 2025 | $78.90 | $79.19 | $77.96 | $78.18 | 3,481,900 |
July 15 2025 | $80.74 | $80.75 | $78.74 | $78.94 | 2,566,100 |
July 14 2025 | $80.16 | $80.66 | $79.71 | $80.56 | 2,586,100 |
July 11 2025 | $79.55 | $80.42 | $79.43 | $80.32 | 2,315,900 |
July 10 2025 | $79.60 | $80.07 | $79.07 | $79.90 | 2,666,300 |
July 09 2025 | $80.96 | $80.97 | $79.74 | $80.14 | 3,242,900 |
July 08 2025 | $79.08 | $80.63 | $78.69 | $80.58 | 4,188,300 |
July 07 2025 | $80.10 | $80.69 | $78.19 | $79.16 | 3,929,000 |
July 03 2025 | $81.37 | $81.75 | $80.74 | $81.11 | 1,757,600 |
July 02 2025 | $80.97 | $81.11 | $79.37 | $81.11 | 3,055,900 |
July 01 2025 | $80.61 | $80.61 | $79.05 | $79.97 | 3,969,500 |
Daily pricing data for ONEOK dates back to 10/1/1980, and may be incomplete.
