Skip to main content
logo
ONEOK, Inc. (BIT:1OKE)
Italy flag Italy · Delayed Price · Currency is EUR
82.38
+2.56 (3.21%)
At close: Mar 27, 2026

BIT:1OKE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 26, 202681.5281.5281.5281.5281.522.13%-
Mar 25, 202677.9977.9977.9979.8279.820.76%2
Mar 24, 202679.2279.2279.2279.2279.222.66%-
Mar 23, 202677.1777.1777.1777.1777.17-2.37%-
Mar 20, 202679.0479.0479.0479.0479.042.90%-
Mar 19, 202675.4575.4575.4576.8176.813.49%27
Mar 18, 202674.2274.2274.2274.2274.22-1.58%-
Mar 17, 202675.4175.4175.4175.4175.411.64%-
Mar 16, 202674.5574.5574.3774.1974.19-0.09%120
Mar 13, 202673.4974.5373.4974.2674.26-1.58%100
Mar 12, 202675.0875.0875.0875.4575.452.24%100
Mar 11, 202673.8073.8073.8073.8073.800.01%-
Mar 10, 202673.7973.7973.7973.7973.79-1.82%-
Mar 9, 202675.1375.1375.1375.1675.161.65%25
Mar 6, 202673.9473.9473.9473.9473.94-0.09%-
Mar 5, 202674.0074.0074.0074.0174.012.25%11
Mar 4, 202672.5672.9772.0072.3872.38-2.24%31
Mar 3, 202674.0974.0974.0974.0474.040.83%1
Mar 2, 202673.4373.4373.4373.4373.435.37%-
Feb 27, 202669.6969.6969.6969.6969.69-2.52%-
Feb 26, 202671.4971.4971.4971.4971.494.52%-
Feb 25, 202670.2870.2867.8068.4068.40-1.60%130
Feb 24, 202672.1172.1172.1169.5169.51-6.18%7
Feb 23, 202674.0974.0974.0974.0974.091.33%-
Feb 20, 202673.1273.1273.1273.1273.12-0.81%-
Feb 19, 202673.7273.7273.7273.7273.721.29%-
Feb 18, 202673.1173.1173.1172.7872.780.61%33
Feb 17, 202671.8472.2271.8472.3472.34-0.50%34
Feb 16, 202672.7072.7072.7072.7072.700.92%-
Feb 13, 202670.3770.3770.3772.0472.040.03%18
Feb 12, 202672.0272.0272.0272.0272.020.17%-
Feb 11, 202671.9071.9071.9071.9071.902.64%-
Feb 10, 202670.0570.0570.0570.0570.051.14%-
Feb 9, 202668.5068.5068.5069.2669.260.82%5
Feb 6, 202668.8568.9668.8568.7068.702.91%270
Feb 5, 202668.3068.3067.2566.7666.760.09%140
Feb 4, 202666.7866.7866.7866.7066.701.72%18
Feb 3, 202663.7063.7063.7065.5765.571.60%78
Feb 2, 202666.1366.1366.1364.5464.54-3.79%35
Jan 30, 202667.0867.0867.0867.0867.08-0.42%-
Jan 29, 202667.3667.3667.3667.3667.361.51%-
Jan 28, 202666.3666.3666.3666.3666.362.61%-
Jan 27, 202664.6764.6764.6764.6764.67-0.06%-
Jan 26, 202664.7164.7164.7164.7164.71-3.19%-
Jan 23, 202667.4067.4066.9466.8466.842.45%23
Jan 22, 202665.3865.3865.3865.2465.241.02%52
Jan 21, 202664.6064.6064.4064.5864.581.78%191
Jan 20, 202663.4563.4563.4563.4563.45-1.14%-
Jan 19, 202664.1864.1864.1864.1864.181.12%-
Jan 16, 202663.4763.4763.4763.4763.47-1.15%-