OKE: ONEOK Inc.

As of Friday, December 5th, 2025

$ 76.34

+0.17 +0.22%

Open: 76.00
High: 76.85
Low: 75.91
Volume: 3,259,239
Previous Close on Thursday, December 4th, 2025

$ 76.17

+1.28 +1.71%

Open: 75.05
High: 76.18
Low: 75.02
Volume: 3,323,267

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 76.00 76.85 75.91 76.34 3,259,239 +0.17 +0.22
2025-12-04 75.05 76.18 75.02 76.17 3,323,267 +1.28 +1.71
2025-12-03 73.38 75.18 73.38 74.89 4,596,089 +1.79 +2.45
2025-12-02 73.54 73.87 73.03 73.10 4,811,502 -0.58 -0.79
2025-12-01 72.58 74.14 72.54 73.68 4,817,283 +0.86 +1.18
2025-11-28 71.64 72.92 71.58 72.82 2,226,289 +1.31 +1.83
2025-11-26 70.96 72.11 70.94 71.51 3,844,894 +0.63 +0.89
2025-11-25 69.95 71.04 69.82 70.88 3,813,231 +0.65 +0.93
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 76.85
On 2025-12-05		 72.54
On 2025-12-01		 3.52 4.83 74.14
On 2025-12-01		 73.03
On 2025-12-02		 -1.49 74.84
10D 76.85
On 2025-12-05		 69.50
On 2025-11-24		 6.62 9.50 71.17
On 2025-11-21		 69.50
On 2025-11-24		 -2.35 73.02
20D 76.85
On 2025-12-05		 66.93
On 2025-11-10		 8.53 12.58 70.88
On 2025-11-14		 68.20
On 2025-11-19		 -3.78 71.08
WTD 76.85
On 2025-12-05		 72.54
On 2025-12-01		 3.52 4.83 74.14
On 2025-12-01		 73.03
On 2025-12-02		 -1.49 74.84
MTD 76.85
On 2025-12-05		 72.54
On 2025-12-01		 3.52 4.83 74.14
On 2025-12-01		 73.03
On 2025-12-02		 -1.49 74.84
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,056,557
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,873,626
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,898,686
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,219,319
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
MDLZ

Mondelez International Inc.

54.91 -0.90 -1.60 10,380,623
VOD

Vodafone Group Plc.

12.47 -0.17 -1.34 4,990,484
BOKF

BOK Financial Corporation

115.98 -0.50 -0.43 15,292
Z

Zillow Group Inc.

74.04 -1.48 -1.96 1,844,235
OKE

ONEOK Inc.

76.34 +0.17 +0.22 3,259,239