ONEOK, Inc. (BIT:1OKE)
Italy · Delayed Price · Currency is EUR 58.21
-1.64 (-2.74%)
At close: Oct 29, 2025
ONEOK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 60.57 | 60.57 | 60.57 | 59.74 | 59.74 | 2.21% | 31 |
| Oct 30, 2025 | 58.45 | 58.45 | 58.45 | 58.45 | 58.45 | 0.41% | 20 |
| Oct 29, 2025 | 60.06 | 60.06 | 60.06 | 58.21 | 58.21 | -1.04% | 13 |
| Oct 28, 2025 | 58.82 | 58.82 | 58.82 | 58.82 | 58.82 | -0.86% | - |
| Oct 27, 2025 | 59.33 | 59.33 | 59.33 | 59.33 | 59.33 | 0.41% | - |
| Oct 24, 2025 | 59.09 | 59.09 | 59.09 | 59.09 | 59.09 | -1.40% | - |
| Oct 23, 2025 | 59.93 | 59.93 | 59.93 | 59.93 | 59.93 | 0.13% | - |
| Oct 22, 2025 | 60.07 | 60.07 | 60.07 | 59.85 | 59.85 | 0.89% | 1 |
| Oct 21, 2025 | 58.96 | 59.44 | 58.96 | 59.32 | 59.32 | 1.40% | 5 |
| Oct 20, 2025 | 58.68 | 58.85 | 58.68 | 58.50 | 58.50 | 0.91% | 91 |
| Oct 17, 2025 | 57.66 | 57.66 | 57.66 | 57.97 | 57.97 | -1.28% | 21 |
| Oct 16, 2025 | 58.72 | 58.72 | 58.72 | 58.72 | 58.72 | -1.84% | - |
| Oct 15, 2025 | 62.28 | 62.28 | 62.28 | 59.82 | 59.82 | 0.39% | 20 |
| Oct 14, 2025 | 59.75 | 59.75 | 59.75 | 59.59 | 59.59 | -0.87% | 20 |
| Oct 13, 2025 | 60.11 | 60.11 | 60.11 | 60.11 | 60.11 | -1.51% | - |
| Oct 10, 2025 | 61.03 | 61.03 | 61.03 | 61.03 | 61.03 | -1.68% | - |
| Oct 9, 2025 | 62.07 | 62.07 | 62.07 | 62.07 | 62.07 | -0.03% | - |
| Oct 8, 2025 | 61.83 | 61.83 | 61.83 | 62.09 | 62.09 | 0.08% | 14 |
| Oct 7, 2025 | 62.04 | 62.04 | 62.04 | 62.04 | 62.04 | -0.26% | - |
| Oct 6, 2025 | 62.00 | 62.00 | 62.00 | 62.20 | 62.20 | 0.42% | 20 |
| Oct 3, 2025 | 61.94 | 61.94 | 61.94 | 61.94 | 61.94 | -0.29% | - |
| Oct 2, 2025 | 62.12 | 62.12 | 62.12 | 62.12 | 62.12 | 0.70% | - |
| Oct 1, 2025 | 61.69 | 61.69 | 61.69 | 61.69 | 61.69 | 0.44% | - |
| Sep 30, 2025 | 61.51 | 61.53 | 61.51 | 61.42 | 61.42 | -0.50% | 800 |
| Sep 29, 2025 | 61.73 | 61.73 | 61.73 | 61.73 | 61.73 | -2.99% | - |
| Sep 26, 2025 | 62.82 | 62.82 | 62.82 | 63.63 | 63.63 | 0.97% | 45 |
| Sep 25, 2025 | 63.02 | 63.02 | 63.02 | 63.02 | 63.02 | 0.45% | - |
| Sep 24, 2025 | 62.74 | 62.74 | 62.74 | 62.74 | 62.74 | 1.39% | - |
| Sep 23, 2025 | 61.85 | 61.85 | 61.85 | 61.88 | 61.88 | 1.68% | 80 |
| Sep 22, 2025 | 60.86 | 60.86 | 60.86 | 60.86 | 60.86 | -0.33% | - |
| Sep 19, 2025 | 61.06 | 61.06 | 61.06 | 61.06 | 61.06 | -2.63% | - |
| Sep 18, 2025 | 62.71 | 62.71 | 62.71 | 62.71 | 62.71 | 1.65% | - |
| Sep 17, 2025 | 61.69 | 61.69 | 61.69 | 61.69 | 61.69 | 0.80% | - |
| Sep 16, 2025 | 61.89 | 61.89 | 61.89 | 61.20 | 61.20 | -1.11% | 1 |
| Sep 15, 2025 | 61.89 | 61.89 | 61.89 | 61.89 | 61.89 | -1.57% | - |
| Sep 12, 2025 | 62.88 | 62.88 | 62.88 | 62.88 | 62.88 | 0.98% | - |
| Sep 11, 2025 | 62.27 | 62.27 | 62.27 | 62.27 | 62.27 | 0.70% | - |
| Sep 10, 2025 | 61.84 | 61.84 | 61.84 | 61.84 | 61.84 | 0.65% | - |
| Sep 9, 2025 | 61.44 | 61.44 | 61.44 | 61.44 | 61.44 | 0.67% | - |
| Sep 8, 2025 | 62.69 | 62.69 | 62.68 | 61.03 | 61.03 | 1.03% | 36 |
| Sep 5, 2025 | 63.10 | 63.10 | 63.10 | 60.41 | 60.41 | -4.84% | 26 |
| Sep 4, 2025 | 63.48 | 63.48 | 63.48 | 63.48 | 63.48 | 0.17% | - |
| Sep 3, 2025 | 63.37 | 63.37 | 63.37 | 63.37 | 63.37 | -1.78% | - |
| Sep 2, 2025 | 66.19 | 66.22 | 65.49 | 64.52 | 64.52 | -12.36% | 74 |
| Sep 1, 2025 | 73.62 | 73.62 | 73.62 | 73.62 | 73.62 | 13.61% | - |
| Aug 29, 2025 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | 0.42% | - |
| Aug 28, 2025 | 64.53 | 64.53 | 64.53 | 64.53 | 64.53 | -0.11% | - |
| Aug 27, 2025 | 64.60 | 64.60 | 64.60 | 64.60 | 64.60 | 2.30% | - |
| Aug 26, 2025 | 63.15 | 63.15 | 63.15 | 63.15 | 63.15 | -1.30% | - |
| Aug 25, 2025 | 64.22 | 64.22 | 64.22 | 63.98 | 63.98 | -0.25% | 20 |