ONEOK, Inc.
OKENYSEEnergy● Active
$88.15
$-0.10(-0.11%)
Market Cap$55.5B
P/E Ratio—
52W High$96.07
52W Low$64.02
ONEOK, Inc.（OKE）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
oke · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$118.07
Nov 22, 2024
-25.3% from here
5-Year Low5Y
$48.51
Aug 19, 2021
+81.7% from low
IPO Priceadj.
$3.89
Oct 1, 1980
+2.2K% since IPO
1 Year Ago
$81.12
Jun 9, 2025
+8.7% in 1Y
5 Years Ago
$55.78
Jun 8, 2021
+58.0% in 5Y
10 Years Ago
$45.66
Jun 8, 2016
+93.1% in 10Y
Historical Price Data · OKE
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $88.52 | $89.48 | $87.85 | $88.13 | $88.13 | 1.6M | -0.44% |
| Jun 5, 2026 | $88.83 | $89.65 | $88.04 | $88.25 | $88.25 | 2.6M | -0.65% |
| Jun 4, 2026 | $86.99 | $89.52 | $86.53 | $88.95 | $88.95 | 3.5M | +2.25% |
| Jun 3, 2026 | $86.77 | $88.69 | $86.69 | $86.75 | $86.75 | 3.7M | -0.02% |
| Jun 2, 2026 | $84.95 | $86.85 | $84.95 | $86.72 | $86.72 | 2.3M | +2.08% |
| Jun 1, 2026 | $84.92 | $86.72 | $84.51 | $84.95 | $84.95 | 3.1M | +0.04% |
| May 29, 2026 | $86.00 | $87.00 | $83.57 | $83.94 | $83.94 | 8.3M | -2.40% |
| May 28, 2026 | $89.25 | $89.51 | $87.01 | $87.02 | $87.02 | 3.7M | -2.50% |
| May 27, 2026 | $89.28 | $89.93 | $88.05 | $88.21 | $88.21 | 3.5M | -1.20% |
| May 26, 2026 | $93.54 | $93.84 | $90.36 | $90.44 | $90.44 | 4.6M | -3.31% |
| May 22, 2026 | $92.81 | $94.42 | $92.41 | $94.03 | $94.03 | 3.1M | +1.31% |
| May 21, 2026 | $93.09 | $93.78 | $91.65 | $92.62 | $92.62 | 2.8M | -0.50% |
| May 20, 2026 | $95.10 | $96.07 | $91.92 | $92.15 | $92.15 | 4.8M | -3.10% |
| May 19, 2026 | $94.21 | $95.65 | $93.41 | $95.24 | $95.24 | 4.5M | +1.09% |
| May 18, 2026 | $92.23 | $93.83 | $91.25 | $93.76 | $93.76 | 2.5M | +1.66% |
| May 15, 2026 | $92.03 | $92.66 | $91.13 | $92.32 | $92.32 | 3.2M | +0.32% |
| May 14, 2026 | $88.81 | $91.12 | $88.73 | $91.03 | $91.03 | 4.0M | +2.50% |
| May 13, 2026 | $88.30 | $88.94 | $87.26 | $88.79 | $88.79 | 2.9M | +0.55% |
| May 12, 2026 | $88.48 | $88.93 | $87.89 | $88.43 | $88.43 | 3.6M | -0.06% |
| May 11, 2026 | $85.64 | $87.92 | $85.34 | $87.79 | $87.79 | 5.7M | +2.51% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · OKE
Jan 1 → Dec 31 · 6 years2026+20.0%$73.46 → $88.13
+20.0%
2025-27.6%$101.48 → $73.50
-27.6%
2024+42.3%$70.54 → $100.40
+42.3%
2023+7.0%$65.64 → $70.22
+7.0%
2022+11.4%$58.96 → $65.70
+11.4%
2021+5.0%$55.95 → $58.76
+5.0%
Best Year2024 · +42.3%
Worst Year2025 · -27.6%
Positive Years5 / 6
Avg Annual Return+9.7%
6Y Total Return+57.5%
6Y CAGR~+7.9% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$151.75+0.00%
Mkt Cap $629.0B
Chevron Corporation
CVX
$189.24+0.00%
Mkt Cap $376.9B
Shell plc
SHEL
$86.65+0.00%
Mkt Cap $244.3B
TotalEnergies SE
TTE
$88.63+0.00%
Mkt Cap $197.4B
Enbridge Inc.
ENB.TO
$77.23+0.00%
Mkt Cap $168.6B
Enbridge Inc
ENB-PT.TO
$24.69+0.00%
Mkt Cap $154.9B
Enbridge Inc
ENB-PA.TO
$24.99+0.00%
Mkt Cap $145.4B
ConocoPhillips
COP
$118.89+0.00%
Mkt Cap $144.8B
Canadian Natural Resources Limited
CNQ.TO
$64.66+0.00%
Mkt Cap $134.9B
Enbridge Inc.
ENB
$55.33+0.00%
Mkt Cap $120.8BWhat If You Invested in OKE?
If you invested $1,000 in OKE 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,931
Total Return+93.1%
CAGR~+6.8% / yr
Profit+$931
Based on Jun 8, 2016 · $45.66Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
ONEOK, Inc.（OKE）所属板块为 Energy，主要交易场所为 NYSE。本页行情快照中的最近价为 $88.15。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
OKE 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
OKE 历史股价FMP 日线复权 OHLCV