ONEOK, Inc. (BIT:1OKE)
Italy · Delayed Price · Currency is EUR 81.68
+0.58 (0.72%)
At close: Aug 14, 2026
BIT:1OKE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2026 | 78.68 | 78.68 | 78.68 | 78.68 | 77.73 | 0.20% | - |
| Jun 25, 2026 | 78.52 | 78.52 | 78.52 | 78.52 | 77.57 | 3.07% | - |
| Jun 24, 2026 | 76.18 | 76.18 | 76.18 | 76.18 | 75.26 | -0.70% | - |
| Jun 23, 2026 | 76.58 | 76.58 | 76.58 | 76.72 | 75.79 | 3.15% | 6 |
| Jun 22, 2026 | 74.38 | 74.38 | 74.38 | 74.38 | 73.48 | -0.05% | - |
| Jun 19, 2026 | 74.42 | 74.42 | 74.42 | 74.42 | 73.52 | 1.39% | - |
| Jun 18, 2026 | 73.40 | 73.40 | 73.40 | 73.40 | 72.51 | -1.08% | - |
| Jun 17, 2026 | 74.50 | 74.50 | 74.00 | 74.20 | 73.30 | 0.41% | 47 |
| Jun 16, 2026 | 73.90 | 73.90 | 73.90 | 73.90 | 73.00 | -2.92% | - |
| Jun 15, 2026 | 74.30 | 75.56 | 74.30 | 76.12 | 75.20 | -3.84% | 198 |
| Jun 12, 2026 | 79.16 | 79.16 | 79.16 | 79.16 | 78.20 | -0.43% | - |
| Jun 11, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 78.54 | 1.48% | - |
| Jun 10, 2026 | 78.34 | 78.34 | 78.34 | 78.34 | 77.39 | 3.68% | - |
| Jun 9, 2026 | 75.56 | 75.56 | 75.56 | 75.56 | 74.64 | -1.56% | - |
| Jun 8, 2026 | 78.26 | 78.26 | 78.26 | 76.76 | 75.83 | -0.67% | 40 |