ONEOK, Inc. (BVMF:O1KE34)
Brazil · Delayed Price · Currency is BRL 214.48
+3.98 (1.89%)
At close: Feb 25, 2026
ONEOK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 214.48 | 214.48 | 214.48 | 214.48 | 214.48 | 1.89% | 300 |
| Feb 24, 2026 | 210.50 | 210.50 | 210.50 | 210.50 | 210.50 | -6.52% | 40 |
| Feb 20, 2026 | 225.17 | 225.17 | 225.17 | 225.17 | 225.17 | -0.51% | 40 |
| Feb 19, 2026 | 226.33 | 226.33 | 226.33 | 226.33 | 226.33 | 2.97% | 77 |
| Feb 11, 2026 | 219.81 | 219.81 | 219.81 | 219.81 | 219.81 | 2.71% | 27 |
| Feb 9, 2026 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 6.05% | 5 |
| Feb 3, 2026 | 201.80 | 201.80 | 201.80 | 201.80 | 201.80 | -0.14% | 1 |
| Feb 2, 2026 | 202.76 | 202.76 | 202.09 | 202.09 | 202.09 | -1.28% | 3 |
| Jan 26, 2026 | 204.85 | 204.85 | 204.70 | 204.70 | 202.77 | -0.07% | 6 |
| Jan 14, 2026 | 204.85 | 204.85 | 204.85 | 204.85 | 202.92 | -0.22% | 2 |
| Jan 5, 2026 | 205.30 | 205.30 | 205.30 | 205.30 | 203.36 | 1.03% | 2 |
| Jan 2, 2026 | 201.19 | 203.20 | 201.19 | 203.20 | 201.28 | -0.45% | 2 |
| Dec 30, 2025 | 203.33 | 204.12 | 203.33 | 204.12 | 202.19 | 2.46% | 127 |
| Dec 22, 2025 | 199.21 | 199.21 | 199.21 | 199.21 | 197.33 | 0.61% | 1 |
| Dec 16, 2025 | 198.00 | 198.00 | 198.00 | 198.00 | 196.13 | -0.11% | 1 |
| Dec 12, 2025 | 198.21 | 198.21 | 198.21 | 198.21 | 196.34 | -3.19% | 1 |
| Dec 8, 2025 | 204.75 | 204.75 | 204.75 | 204.75 | 202.82 | 2.68% | 10 |
| Dec 4, 2025 | 199.40 | 199.40 | 199.40 | 199.40 | 197.52 | 2.04% | 15 |
| Dec 2, 2025 | 195.01 | 195.41 | 195.01 | 195.41 | 193.57 | 0.61% | 8 |
| Dec 1, 2025 | 194.23 | 194.23 | 194.23 | 194.23 | 192.40 | 5.27% | 1 |
| Nov 14, 2025 | 184.50 | 184.50 | 184.50 | 184.50 | 182.76 | 3.48% | 4 |
| Nov 5, 2025 | 177.00 | 178.30 | 177.00 | 178.30 | 176.62 | 2.39% | 10 |
| Nov 3, 2025 | 182.00 | 182.00 | 174.13 | 174.13 | 172.49 | -3.29% | 3 |
| Oct 29, 2025 | 181.00 | 181.00 | 180.06 | 180.06 | 176.53 | -2.60% | 3 |
| Oct 27, 2025 | 184.86 | 184.86 | 184.86 | 184.86 | 181.23 | -0.01% | 2 |
| Oct 24, 2025 | 188.52 | 188.52 | 184.87 | 184.88 | 181.25 | -1.81% | 22 |
| Oct 23, 2025 | 188.29 | 188.29 | 188.29 | 188.29 | 184.60 | 1.05% | 3 |
| Oct 22, 2025 | 187.60 | 187.60 | 186.33 | 186.33 | 182.68 | 0.59% | 3 |
| Oct 21, 2025 | 185.32 | 185.40 | 185.24 | 185.24 | 181.61 | 0.50% | 1,418 |
| Oct 20, 2025 | 183.42 | 184.31 | 183.42 | 184.31 | 180.70 | 1.07% | 1,430 |
| Oct 17, 2025 | 183.30 | 183.30 | 181.50 | 182.36 | 178.78 | -0.95% | 614 |
| Oct 16, 2025 | 184.31 | 184.31 | 184.11 | 184.11 | 180.50 | -3.49% | 11 |
| Oct 14, 2025 | 190.57 | 190.83 | 190.57 | 190.76 | 187.02 | 0.29% | 291 |
| Oct 13, 2025 | 190.20 | 190.20 | 190.20 | 190.20 | 186.47 | -1.84% | 316 |
| Oct 1, 2025 | 193.77 | 193.77 | 193.77 | 193.77 | 189.97 | 0.92% | 210 |
| Sep 30, 2025 | 192.00 | 192.00 | 192.00 | 192.00 | 188.23 | -0.02% | 6 |
| Sep 29, 2025 | 192.04 | 192.04 | 192.04 | 192.04 | 188.27 | -2.00% | 4 |
| Sep 24, 2025 | 195.96 | 195.96 | 195.96 | 195.96 | 192.12 | 1.30% | 316 |
| Sep 23, 2025 | 193.44 | 193.44 | 193.44 | 193.44 | 189.65 | 0.01% | 88 |
| Sep 16, 2025 | 193.42 | 193.42 | 193.42 | 193.42 | 189.63 | -0.61% | 6 |
| Sep 15, 2025 | 194.60 | 194.60 | 194.60 | 194.60 | 190.78 | -0.66% | 3 |
| Sep 9, 2025 | 195.89 | 195.89 | 195.89 | 195.89 | 192.05 | 1.27% | 2 |
| Sep 8, 2025 | 193.44 | 193.44 | 193.44 | 193.44 | 189.65 | -4.40% | 122 |
| Sep 4, 2025 | 202.35 | 202.35 | 202.35 | 202.35 | 198.38 | -1.03% | 1 |
| Aug 27, 2025 | 204.45 | 204.45 | 204.45 | 204.45 | 200.44 | 1.62% | 1 |