ONEOK, Inc. (BIT:1OKE)
Italy · Delayed Price · Currency is EUR 61.20
0.00 (0.00%)
Last updated: Sep 19, 2025, 9:00 AM CET
ONEOK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 22, 2025 | 64.14 | 64.14 | 64.14 | 64.14 | 64.14 | 0.53% | - |
| Aug 21, 2025 | 63.80 | 63.80 | 63.80 | 63.80 | 63.80 | 1.75% | - |
| Aug 20, 2025 | 63.72 | 63.72 | 62.57 | 62.70 | 62.70 | -0.37% | 111 |
| Aug 19, 2025 | 62.93 | 62.93 | 62.93 | 62.93 | 62.93 | -0.16% | - |
| Aug 18, 2025 | 63.03 | 63.03 | 63.03 | 63.03 | 63.03 | -1.62% | - |
| Aug 14, 2025 | 64.07 | 64.07 | 64.07 | 64.07 | 64.07 | 0.85% | - |
| Aug 13, 2025 | 61.31 | 61.31 | 61.31 | 63.53 | 63.53 | 1.11% | 10 |
| Aug 12, 2025 | 62.83 | 62.83 | 62.83 | 62.83 | 62.83 | -1.83% | - |
| Aug 11, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -0.53% | - |
| Aug 8, 2025 | 64.34 | 64.34 | 64.34 | 64.34 | 64.34 | -1.44% | - |
| Aug 7, 2025 | 65.28 | 65.28 | 65.28 | 65.28 | 65.28 | -0.47% | - |
| Aug 6, 2025 | 65.59 | 65.59 | 65.59 | 65.59 | 65.59 | 1.61% | - |
| Aug 5, 2025 | 64.55 | 64.55 | 64.55 | 64.55 | 64.55 | -6.49% | - |
| Aug 4, 2025 | 69.03 | 69.03 | 69.03 | 69.03 | 69.03 | 1.56% | - |
| Aug 1, 2025 | 71.59 | 72.89 | 71.59 | 67.97 | 67.97 | -5.33% | 170 |
| Jul 31, 2025 | 71.80 | 71.80 | 71.80 | 71.80 | 71.80 | - | - |
| Jul 30, 2025 | 70.90 | 70.90 | 70.90 | 71.80 | 70.90 | -0.53% | - |
| Jul 29, 2025 | 71.28 | 71.28 | 71.28 | 72.18 | 71.28 | 2.79% | - |
| Jul 28, 2025 | 72.54 | 72.54 | 70.35 | 70.22 | 69.34 | 1.07% | 168 |
| Jul 25, 2025 | 68.61 | 68.61 | 68.61 | 69.48 | 68.61 | -0.84% | - |
| Jul 24, 2025 | 70.00 | 70.00 | 70.00 | 70.07 | 69.20 | 1.40% | 1 |
| Jul 23, 2025 | 68.24 | 68.24 | 68.24 | 69.10 | 68.24 | 0.57% | - |
| Jul 22, 2025 | 67.85 | 67.85 | 67.85 | 68.71 | 67.85 | -1.26% | - |
| Jul 21, 2025 | 68.72 | 68.72 | 68.72 | 69.59 | 68.72 | -2.74% | - |
| Jul 18, 2025 | 70.66 | 70.66 | 70.66 | 71.55 | 70.66 | 3.52% | - |
| Jul 17, 2025 | 68.26 | 68.26 | 68.26 | 69.12 | 68.26 | 1.54% | - |
| Jul 16, 2025 | 67.22 | 67.22 | 67.22 | 68.07 | 67.22 | -1.58% | - |
| Jul 15, 2025 | 68.30 | 68.30 | 68.30 | 69.16 | 68.30 | -0.66% | - |
| Jul 14, 2025 | 68.75 | 68.75 | 68.75 | 69.62 | 68.75 | 0.22% | - |
| Jul 11, 2025 | 68.60 | 68.60 | 68.60 | 69.47 | 68.60 | 0.78% | - |