ONEOK, Inc. (BIT:1OKE)
Italy · Delayed Price · Currency is EUR 78.18
-1.40 (-1.76%)
At close: Sep 25, 2026
BIT:1OKE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 79.58 | 79.58 | 79.58 | 79.58 | 79.58 | -1.39% | - |
| Sep 23, 2026 | 80.70 | 80.70 | 80.70 | 80.70 | 80.70 | 1.00% | - |
| Sep 22, 2026 | 79.90 | 79.90 | 79.90 | 79.90 | 79.90 | -1.04% | - |
| Sep 21, 2026 | 80.74 | 80.74 | 80.74 | 80.74 | 80.74 | -0.35% | - |
| Sep 18, 2026 | 81.02 | 81.02 | 81.02 | 81.02 | 81.02 | 1.15% | - |
| Sep 17, 2026 | 80.10 | 80.10 | 80.10 | 80.10 | 80.10 | -3.26% | - |
| Sep 16, 2026 | 82.80 | 82.80 | 82.80 | 82.80 | 82.80 | -0.43% | - |
| Sep 15, 2026 | 83.16 | 83.16 | 83.16 | 83.16 | 83.16 | 0.14% | - |
| Sep 14, 2026 | 83.04 | 83.04 | 83.04 | 83.04 | 83.04 | 0.58% | - |
| Sep 11, 2026 | 82.56 | 82.56 | 82.56 | 82.56 | 82.56 | - | - |
| Sep 10, 2026 | 79.14 | 79.14 | 79.14 | 82.56 | 82.56 | -0.91% | 1 |
| Sep 9, 2026 | 84.50 | 84.50 | 84.50 | 83.32 | 83.32 | -5.43% | 1 |
| Sep 8, 2026 | 83.14 | 83.14 | 83.14 | 88.10 | 88.10 | 0.94% | 1 |
| Sep 7, 2026 | 87.28 | 87.28 | 87.28 | 87.28 | 87.28 | 6.75% | - |
| 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 |