ONEOK, Inc. - 0KCI.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	75.22	75.64	75.64	75.74	75.03	2,840
December 03, 2025	73.79	75.06	75.06	75.06	73.06	4,581
December 02, 2025	73.6	73.33	73.33	74	73.1	1,131
December 01, 2025	73.07	74.09	74.09	74.09	71.73	1,780
November 28, 2025	71.52	72.79	72.79	72.91	71.52	1,305
November 26, 2025	70.96	71.9	71.9	72	70.93	1,460
November 25, 2025	69.67	70.57	70.57	70.69	69.67	1,002
November 24, 2025	70.54	70.39	70.39	70.54	69.64	6,938
November 21, 2025	69.62	71.03	71.03	71.05	69.51	510
November 20, 2025	69.8	69.5	69.5	70.73	69.5	213
November 19, 2025	69.77	69.71	69.71	69.77	68.21	547
November 18, 2025	68.75	69.42	69.42	69.42	68.6	591
November 17, 2025	70.16	68.83	68.83	70.21	68.83	1,665
November 14, 2025	70.24	70.21	70.21	70.81	69.17	1,829
November 13, 2025	69.11	69.34	69.34	69.93	69.06	1,368
November 12, 2025	69.15	68.68	68.68	69.61	68.56	771
November 11, 2025	67.8	69.25	69.25	69.32	67.59	1,532
November 10, 2025	68.5	67.79	67.79	68.84	66.98	577
November 07, 2025	68	67.63	67.63	68	67.27	1,270
November 06, 2025	66.5	67.83	67.83	67.99	66.5	2,163
November 05, 2025	64.43	66.31	66.31	66.82	64.3	2,232
November 04, 2025	64.5	64.09	64.09	65.04	64.01	2,682
November 03, 2025	66.23	65.36	65.36	66.33	64.34	3,991
October 31, 2025	66.6	67.01	67.01	67.53	65.95	2,500
October 30, 2025	67.64	67.05	66.02	67.65	66.37	1,401
October 29, 2025	69.56	67.44	67.44	70.22	67.37	5,644
October 28, 2025	69.69	69.22	69.22	69.69	68.07	1,653
October 27, 2025	69.28	69.11	69.11	69.28	68.71	1,474
October 24, 2025	70.13	68.66	68.66	70.23	68.43	2,290
October 23, 2025	70.45	69.94	69.94	71.14	69.44	907
October 22, 2025	69.02	68.9	68.9	69.58	68.79	1,383
October 21, 2025	68.9	69.09	69.09	69.1	68.39	273
October 20, 2025	68.42	68.53	68.53	68.9	67.9	1,450
October 17, 2025	66.9	67.69	67.69	67.73	66.6	4,084
October 16, 2025	68.99	67.5	67.5	69.06	67.48	1,719
October 15, 2025	70.1	69.34	69.34	70.61	69.23	1,242
October 14, 2025	68.97	69.7	69.7	69.86	68.27	1,047
October 13, 2025	69.97	69.64	69.64	69.97	69.05	2,887
October 10, 2025	70.97	69.92	69.92	71.67	69.8	4,920
October 09, 2025	72.08	71.29	71.29	73.09	71.29	5,490
October 08, 2025	72.32	72.22	72.22	72.9	71.31	1,423
October 07, 2025	72.59	71.89	71.89	73	71.89	1,152
October 06, 2025	73.14	72.95	72.95	73.34	72.48	1,104
October 03, 2025	72.53	73.05	73.05	73.13	72.53	598
October 02, 2025	73.02	72.31	72.31	73.52	72.23	1,332
October 01, 2025	72.75	72.32	72.32	73.04	72	567
September 30, 2025	73.25	72.03	72.03	73.25	71.8	895
September 29, 2025	74.39	72.51	72.51	74.39	72	3,001
September 26, 2025	73.61	74.44	74.2	75.13	73.61	600
September 25, 2025	73.92	73.49	73.49	73.92	73.23	2,690
September 24, 2025	73.04	73.92	73.92	74.24	73.04	2,030
September 23, 2025	71.88	72.7	72.7	73.13	71.84	1,883
September 22, 2025	71.93	71.86	71.86	72.2	71	2,038
September 19, 2025	73.8	71.2	71.2	73.8	71.1	7,592
September 18, 2025	73.72	74.32	74.32	74.32	73.4	603
September 17, 2025	72.45	73.64	73.64	73.64	72.45	1,704
September 16, 2025	73.26	72.74	72.74	73.33	72.48	1,192
September 15, 2025	73.55	72.95	72.95	73.55	72.71	866
September 12, 2025	73.8	73.79	73.79	73.8	73.28	474
September 11, 2025	72.88	73.19	73.19	73.46	72.5	712

ONEOK, Inc. (0KCI.L) LSE