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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	87	86.8	86.8	87.74	85.72	1,207
February 19, 2026	87	86.96	86.96	88.65	86.29	4,125
February 18, 2026	87.08	86.76	86.76	87.08	85.86	4,777
February 17, 2026	86.5	85.42	85.42	87.38	84.74	6,284
February 13, 2026	84.47	86.35	86.35	86.35	83.34	3,408
February 12, 2026	85.27	84.92	84.92	86.07	84.31	2,412
February 11, 2026	83.05	85.32	85.32	85.32	83	2,935
February 10, 2026	82.47	83.77	83.77	84	82.47	1,273
February 09, 2026	81.7	82.84	82.84	82.93	81.22	1,714
February 06, 2026	80.5	81.88	81.88	81.89	80.25	4,651
February 05, 2026	79.67	79.63	79.63	80.79	78.69	3,132
February 04, 2026	78.2	80.38	80.38	80.38	77.96	2,434
February 03, 2026	75.18	77.49	77.49	77.89	74.51	3,444
February 02, 2026	77.76	75.98	75.98	79.19	75.32	3,010
January 30, 2026	77	77.75	77.75	79.19	77	2,456
January 29, 2026	80.05	79.28	78.21	81.42	79.28	2,272
January 28, 2026	77.76	78.82	78.82	79.8	77.76	778
January 27, 2026	77.28	77.86	77.86	77.97	76.8	7,432
January 26, 2026	79.99	77.02	77.02	79.99	76.67	2,320
January 23, 2026	78.92	78.63	78.63	80	78.44	1,372
January 22, 2026	77	77.66	77.66	77.94	75.8	3,545
January 21, 2026	75.09	75.45	75.45	75.95	74.4	353
January 20, 2026	73.89	73.87	73.87	75.26	73.87	6,408
January 16, 2026	73.14	74.08	74.08	74.08	72.56	3,255
January 15, 2026	75.85	74.63	74.2	75.85	73.9	8,325
January 14, 2026	74.4	76.17	76.17	76.17	74.39	1,152
January 13, 2026	72.81	74.22	74.22	74.28	72.81	2,517
January 12, 2026	72.76	72.47	72.47	73.2	72.39	1,118
January 09, 2026	71.74	72.88	72.88	73.2	71.74	848
January 08, 2026	70.88	72.49	72.49	72.56	70.49	2,265
January 07, 2026	71.01	70.93	71.18	71.83	70.62	734
January 06, 2026	73.92	70.91	70.91	73.92	70.79	2,300
January 05, 2026	75.74	72.96	72.96	75.74	71.65	9,085
January 02, 2026	73.79	72.58	72.58	74.43	72.58	2,075
December 31, 2025	73.74	73.68	73.68	73.74	73.33	2,925
December 30, 2025	73.83	73.79	73.79	74.08	73.7	1,433
December 29, 2025	73.3	73.83	73.83	73.84	73.17	5,701
December 24, 2025	73.36	73.54	73.54	73.54	73.26	539
December 23, 2025	72.64	72.91	73.08	73.08	72	2,333
December 22, 2025	72.29	72.64	72.64	72.77	71.92	20,723
December 19, 2025	72.28	71.83	71.83	72.6	71.83	353
December 18, 2025	73.76	72.06	72.06	73.76	72.06	1,230
December 17, 2025	71.41	72.27	72.27	72.27	71.41	352
December 16, 2025	72.83	71.21	71.21	72.83	71.05	1,025
December 15, 2025	73.9	72.99	72.99	73.9	72.61	3,876
December 12, 2025	74.49	73.51	73.51	74.49	73.06	750
December 11, 2025	74.17	73.7	73.7	74.25	73.68	1,318
December 10, 2025	75.01	73.65	73.65	75.49	73.48	920
December 09, 2025	74.5	75.36	75.36	75.92	74.5	292
December 08, 2025	76.01	74.98	74.98	76.36	74.7	1,401
December 05, 2025	76.26	76.6	76.6	76.8	75.68	1,172
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

ONEOK, Inc. (0KCI.L) LSE