ONEOK, Inc. (BVMF:O1KE34)
Brazil · Delayed Price · Currency is BRL 178.30
+4.17 (2.39%)
At close: Nov 5, 2025
ONEOK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 177.00 | 178.30 | 177.00 | 178.30 | 178.30 | 2.39% | 10 |
| Nov 3, 2025 | 182.00 | 182.00 | 174.13 | 174.13 | 174.13 | -3.29% | 3 |
| Oct 29, 2025 | 181.00 | 181.00 | 180.06 | 180.06 | 178.16 | -2.60% | 3 |
| Oct 27, 2025 | 184.86 | 184.86 | 184.86 | 184.86 | 182.91 | -0.01% | 2 |
| Oct 24, 2025 | 188.52 | 188.52 | 184.87 | 184.88 | 182.93 | -1.81% | 22 |
| Oct 23, 2025 | 188.29 | 188.29 | 188.29 | 188.29 | 186.31 | 1.05% | 3 |
| Oct 22, 2025 | 187.60 | 187.60 | 186.33 | 186.33 | 184.37 | 0.59% | 3 |
| Oct 21, 2025 | 185.32 | 185.40 | 185.24 | 185.24 | 183.29 | 0.50% | 1,418 |
| Oct 20, 2025 | 183.42 | 184.31 | 183.42 | 184.31 | 182.37 | 1.07% | 1,430 |
| Oct 17, 2025 | 183.30 | 183.30 | 181.50 | 182.36 | 180.44 | -0.95% | 614 |
| Oct 16, 2025 | 184.31 | 184.31 | 184.11 | 184.11 | 182.17 | -3.49% | 11 |
| Oct 14, 2025 | 190.57 | 190.83 | 190.57 | 190.76 | 188.75 | 0.29% | 291 |
| Oct 13, 2025 | 190.20 | 190.20 | 190.20 | 190.20 | 188.20 | -1.84% | 316 |
| Oct 1, 2025 | 193.77 | 193.77 | 193.77 | 193.77 | 191.73 | 0.92% | 210 |
| Sep 30, 2025 | 192.00 | 192.00 | 192.00 | 192.00 | 189.98 | -0.02% | 6 |
| Sep 29, 2025 | 192.04 | 192.04 | 192.04 | 192.04 | 190.02 | -2.00% | 4 |
| Sep 24, 2025 | 195.96 | 195.96 | 195.96 | 195.96 | 193.90 | 1.30% | 316 |
| Sep 23, 2025 | 193.44 | 193.44 | 193.44 | 193.44 | 191.40 | 0.01% | 88 |
| Sep 16, 2025 | 193.42 | 193.42 | 193.42 | 193.42 | 191.38 | -0.61% | 6 |
| Sep 15, 2025 | 194.60 | 194.60 | 194.60 | 194.60 | 192.55 | -0.66% | 3 |
| Sep 9, 2025 | 195.89 | 195.89 | 195.89 | 195.89 | 193.83 | 1.27% | 2 |
| Sep 8, 2025 | 193.44 | 193.44 | 193.44 | 193.44 | 191.40 | -4.40% | 122 |
| Sep 4, 2025 | 202.35 | 202.35 | 202.35 | 202.35 | 200.22 | -1.03% | 1 |
| Aug 27, 2025 | 204.45 | 204.45 | 204.45 | 204.45 | 202.30 | 1.62% | 1 |
| Aug 26, 2025 | 201.20 | 201.20 | 201.20 | 201.20 | 199.08 | -0.79% | 1 |
| Aug 20, 2025 | 203.06 | 203.06 | 202.80 | 202.80 | 200.66 | 1.60% | 2 |
| Aug 12, 2025 | 199.60 | 199.60 | 199.60 | 199.60 | 197.50 | -0.52% | 1 |
| Aug 11, 2025 | 202.40 | 202.40 | 200.64 | 200.64 | 198.53 | -3.54% | 52 |
| Aug 7, 2025 | 205.01 | 208.00 | 205.01 | 208.00 | 205.81 | -0.55% | 2 |
| Aug 6, 2025 | 209.16 | 209.16 | 209.16 | 209.16 | 206.96 | -2.72% | 3 |
| Aug 5, 2025 | 215.00 | 215.00 | 215.00 | 215.00 | 212.74 | -1.45% | 1 |
| Aug 1, 2025 | 217.04 | 218.59 | 217.04 | 218.16 | 215.86 | -4.96% | 10 |
| Jul 29, 2025 | 229.54 | 229.54 | 229.54 | 229.54 | 225.26 | - | 10 |
| Jul 28, 2025 | 229.54 | 229.54 | 229.54 | 229.54 | 225.26 | 1.01% | 4 |
| Jul 25, 2025 | 227.24 | 227.24 | 227.24 | 227.24 | 223.01 | 0.34% | 50 |
| Jul 22, 2025 | 226.47 | 226.47 | 226.47 | 226.47 | 222.25 | -0.37% | 10 |
| Jul 21, 2025 | 227.31 | 227.31 | 227.31 | 227.31 | 223.07 | 0.41% | 6 |
| Jul 14, 2025 | 226.38 | 226.38 | 226.38 | 226.38 | 222.16 | -0.07% | 20 |
| Jul 11, 2025 | 226.54 | 226.54 | 226.54 | 226.54 | 222.32 | 1.99% | 4 |
| Jul 9, 2025 | 222.11 | 222.11 | 222.11 | 222.11 | 217.97 | 0.88% | 5 |
| Jul 4, 2025 | 220.17 | 220.17 | 220.17 | 220.17 | 216.07 | -0.62% | 10 |
| Jul 3, 2025 | 221.54 | 221.54 | 221.54 | 221.54 | 217.41 | 0.66% | 1 |
| Jul 2, 2025 | 220.08 | 220.08 | 220.08 | 220.08 | 215.98 | -0.86% | 1 |
| Jul 1, 2025 | 221.98 | 221.98 | 221.98 | 221.98 | 217.84 | -0.79% | 25 |
| Jun 27, 2025 | 223.52 | 224.10 | 223.52 | 223.74 | 219.57 | -3.85% | 26 |
| May 26, 2025 | 232.69 | 232.69 | 232.69 | 232.69 | 228.35 | -4.28% | 6 |