ONEOK, Inc. (BIT:1OKE)
Italy · Delayed Price · Currency is EUR 81.76
-1.38 (-1.66%)
At close: Sep 4, 2026
BIT:1OKE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 81.46 | 81.46 | 81.46 | 81.76 | 81.76 | -1.66% | 1 |
| Sep 3, 2026 | 84.96 | 84.96 | 84.94 | 83.14 | 83.14 | 0.90% | 8 |
| Sep 2, 2026 | 82.40 | 82.40 | 82.40 | 82.40 | 82.40 | -0.31% | - |
| Sep 1, 2026 | 82.66 | 82.66 | 82.66 | 82.66 | 82.66 | 0.85% | - |
| Aug 31, 2026 | 83.46 | 83.46 | 83.02 | 81.96 | 81.96 | 0.05% | 4 |
| Aug 28, 2026 | 82.68 | 82.68 | 81.72 | 81.92 | 81.92 | 2.02% | 4 |
| Aug 27, 2026 | 80.30 | 80.30 | 80.30 | 80.30 | 80.30 | -0.79% | - |
| Aug 26, 2026 | 80.94 | 80.94 | 80.94 | 80.94 | 80.94 | 2.09% | - |
| Aug 25, 2026 | 79.28 | 79.28 | 79.28 | 79.28 | 79.28 | 0.30% | - |
| Aug 24, 2026 | 79.04 | 79.04 | 79.04 | 79.04 | 79.04 | -1.18% | - |
| Aug 21, 2026 | 79.98 | 79.98 | 79.98 | 79.98 | 79.98 | -2.68% | - |
| Aug 20, 2026 | 82.18 | 82.18 | 82.18 | 82.18 | 82.18 | 0.10% | - |
| Aug 19, 2026 | 82.10 | 82.10 | 82.10 | 82.10 | 82.10 | -2.49% | - |
| Aug 18, 2026 | 84.54 | 84.54 | 83.50 | 84.20 | 84.20 | 3.52% | 22 |
| Aug 17, 2026 | 81.34 | 81.34 | 81.34 | 81.34 | 81.34 | -0.42% | - |
| Aug 14, 2026 | 81.68 | 81.68 | 81.68 | 81.68 | 81.68 | 0.72% | - |
| Aug 13, 2026 | 81.10 | 81.10 | 81.10 | 81.10 | 81.10 | 1.27% | - |
| Aug 12, 2026 | 80.08 | 80.08 | 80.08 | 80.08 | 80.08 | 0.48% | - |
| Aug 11, 2026 | 79.70 | 79.70 | 79.70 | 79.70 | 79.70 | 4.13% | - |
| Aug 10, 2026 | 76.54 | 76.54 | 76.54 | 76.54 | 76.54 | 0.95% | - |
| Aug 7, 2026 | 75.82 | 75.82 | 75.82 | 75.82 | 75.82 | -0.03% | - |
| Aug 6, 2026 | 75.84 | 75.84 | 75.84 | 75.84 | 75.84 | 1.50% | - |
| Aug 5, 2026 | 74.72 | 74.72 | 74.72 | 74.72 | 74.72 | -0.66% | - |
| Aug 4, 2026 | 75.22 | 75.22 | 75.22 | 75.22 | 75.22 | -2.44% | - |
| Aug 3, 2026 | 77.10 | 77.10 | 77.10 | 77.10 | 77.10 | -8.00% | - |
| Jul 31, 2026 | 73.80 | 73.80 | 73.80 | 83.80 | 83.80 | 10.60% | 1 |
| Jul 30, 2026 | 76.70 | 76.70 | 76.70 | 76.70 | 75.77 | -5.82% | - |
| Jul 29, 2026 | 81.44 | 81.44 | 81.44 | 81.44 | 80.45 | 4.76% | - |
| Jul 28, 2026 | 77.74 | 77.74 | 77.74 | 77.74 | 76.80 | -2.41% | - |
| Jul 27, 2026 | 79.66 | 79.66 | 79.66 | 79.66 | 78.69 | -3.72% | - |
| Jul 24, 2026 | 82.74 | 82.74 | 82.74 | 82.74 | 81.74 | 0.85% | - |
| Jul 23, 2026 | 79.72 | 79.72 | 79.72 | 82.04 | 81.05 | 1.81% | 2 |
| Jul 22, 2026 | 80.58 | 80.58 | 80.58 | 80.58 | 79.60 | -0.15% | - |
| Jul 21, 2026 | 80.70 | 80.70 | 80.70 | 80.70 | 79.72 | -2.35% | - |
| Jul 20, 2026 | 82.68 | 82.68 | 82.68 | 82.64 | 81.64 | 0.85% | 4 |
| Jul 17, 2026 | 81.50 | 81.50 | 81.50 | 81.94 | 80.95 | 1.21% | 22 |
| Jul 16, 2026 | 80.96 | 80.96 | 80.96 | 80.96 | 79.98 | 2.20% | - |
| Jul 15, 2026 | 79.22 | 79.22 | 79.22 | 79.22 | 78.26 | -0.25% | - |
| Jul 14, 2026 | 79.42 | 79.42 | 79.42 | 79.42 | 78.46 | -1.24% | - |
| Jul 13, 2026 | 80.42 | 80.42 | 80.42 | 80.42 | 79.45 | 3.39% | - |
| Jul 10, 2026 | 77.78 | 77.78 | 77.78 | 77.78 | 76.84 | -1.99% | - |
| Jul 9, 2026 | 79.36 | 79.36 | 79.36 | 79.36 | 78.40 | -1.32% | - |
| Jul 8, 2026 | 80.42 | 80.42 | 80.42 | 80.42 | 79.45 | 2.39% | - |
| Jul 7, 2026 | 78.54 | 78.54 | 78.54 | 78.54 | 77.59 | 2.45% | - |
| Jul 6, 2026 | 76.78 | 76.78 | 76.78 | 76.66 | 75.73 | -0.03% | 2 |
| Jul 3, 2026 | 76.68 | 76.68 | 76.68 | 76.68 | 75.75 | 1.00% | - |
| Jul 2, 2026 | 75.92 | 75.92 | 75.92 | 75.92 | 75.00 | 1.01% | - |
| Jul 1, 2026 | 75.16 | 75.16 | 75.16 | 75.16 | 74.25 | -3.81% | - |
| Jun 30, 2026 | 78.14 | 78.14 | 78.14 | 78.14 | 77.19 | -0.13% | - |
| Jun 29, 2026 | 77.14 | 78.04 | 77.14 | 78.24 | 77.29 | -0.56% | 12 |