The highest closing price for ONEOK (OKE) last month was $72.82, on November 28. It was up 10.3% for the month. The latest price is $72.59.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 28 2025 | $71.64 | $72.92 | $71.58 | $72.82 | 2,229,200 |
November 26 2025 | $70.96 | $72.11 | $70.94 | $71.51 | 4,007,000 |
November 25 2025 | $69.95 | $71.04 | $69.82 | $70.88 | 3,956,200 |
November 24 2025 | $70.50 | $70.67 | $69.50 | $70.23 | 8,520,000 |
November 21 2025 | $70.21 | $71.17 | $69.86 | $70.53 | 4,916,900 |
November 20 2025 | $69.80 | $70.90 | $69.23 | $69.72 | 5,422,200 |
November 19 2025 | $68.80 | $69.84 | $68.20 | $69.45 | 3,899,300 |
November 18 2025 | $68.73 | $70.46 | $68.60 | $69.43 | 4,401,100 |
November 17 2025 | $70.02 | $70.17 | $68.42 | $68.86 | 5,316,600 |
November 14 2025 | $69.74 | $70.88 | $68.90 | $70.49 | 5,543,800 |
November 13 2025 | $69.11 | $70.00 | $68.89 | $69.44 | 4,272,300 |
November 12 2025 | $69.10 | $69.78 | $68.54 | $68.90 | 3,878,900 |
November 11 2025 | $68.36 | $69.47 | $68.10 | $69.09 | 3,818,300 |
November 10 2025 | $68.41 | $68.85 | $66.93 | $67.90 | 3,271,700 |
November 07 2025 | $68.00 | $68.31 | $67.17 | $68.12 | 2,804,200 |
November 06 2025 | $67.11 | $68.11 | $67.09 | $67.81 | 4,284,500 |
November 05 2025 | $64.32 | $66.85 | $64.14 | $66.27 | 6,055,600 |
November 04 2025 | $64.97 | $65.04 | $64.02 | $64.31 | 4,355,000 |
November 03 2025 | $66.00 | $66.49 | $64.28 | $65.36 | 5,366,700 |
Daily pricing data for ONEOK dates back to 10/1/1980, and may be incomplete.
