ONEOK, Inc. (ETR:ONK)
Germany · Delayed Price · Currency is EUR 62.95
+1.95 (3.20%)
At close: Sep 18, 2025
ONEOK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 62.40 | 62.40 | 61.12 | 61.17 | 61.17 | -2.75% | 128 |
| Sep 18, 2025 | 62.90 | 62.90 | 62.90 | 62.90 | 62.90 | 1.90% | - |
| Sep 17, 2025 | 61.00 | 61.73 | 61.00 | 61.73 | 61.73 | 0.72% | 1 |
| Sep 16, 2025 | 61.77 | 61.77 | 61.29 | 61.29 | 61.29 | -0.99% | 89 |
| Sep 15, 2025 | 62.80 | 62.80 | 61.90 | 61.90 | 61.90 | -1.76% | 104 |
| Sep 12, 2025 | 63.01 | 63.01 | 63.01 | 63.01 | 63.01 | 1.03% | - |
| Sep 11, 2025 | 62.34 | 62.37 | 62.34 | 62.37 | 62.37 | 0.91% | 49 |
| Sep 10, 2025 | 61.86 | 61.86 | 61.81 | 61.81 | 61.81 | 0.60% | 62 |
| Sep 9, 2025 | 61.44 | 61.44 | 61.44 | 61.44 | 61.44 | -1.99% | - |
| Sep 8, 2025 | 62.53 | 62.75 | 62.53 | 62.69 | 62.69 | -1.32% | 480 |
| Sep 4, 2025 | 63.53 | 63.53 | 63.53 | 63.53 | 63.53 | 0.11% | 93 |
| Sep 3, 2025 | 63.46 | 63.46 | 63.46 | 63.46 | 63.46 | -1.72% | - |
| Sep 2, 2025 | 66.16 | 66.16 | 64.12 | 64.57 | 64.57 | -0.39% | 96 |
| Sep 1, 2025 | 64.82 | 64.82 | 64.82 | 64.82 | 64.82 | - | 19 |
| Aug 29, 2025 | 64.82 | 64.82 | 64.82 | 64.82 | 64.82 | 0.48% | - |
| Aug 28, 2025 | 64.51 | 64.51 | 64.51 | 64.51 | 64.51 | 0.02% | - |
| Aug 27, 2025 | 63.59 | 64.50 | 63.59 | 64.50 | 64.50 | 2.01% | 2 |
| Aug 26, 2025 | 63.87 | 63.87 | 63.23 | 63.23 | 63.23 | -1.30% | 20 |
| Aug 25, 2025 | 64.31 | 64.31 | 64.06 | 64.06 | 64.06 | -0.28% | 307 |
| Aug 22, 2025 | 64.04 | 64.24 | 64.04 | 64.24 | 64.24 | 0.58% | 147 |
| Aug 21, 2025 | 63.85 | 63.89 | 63.55 | 63.87 | 63.87 | 1.69% | 665 |
| Aug 20, 2025 | 63.53 | 63.53 | 62.81 | 62.81 | 62.81 | -0.13% | 239 |
| Aug 19, 2025 | 62.89 | 62.89 | 62.89 | 62.89 | 62.89 | -0.32% | - |
| Aug 18, 2025 | 62.81 | 63.09 | 62.75 | 63.09 | 63.09 | -1.34% | 98 |
| Aug 15, 2025 | 64.99 | 64.99 | 63.89 | 63.95 | 63.95 | -0.64% | 34 |
| Aug 14, 2025 | 64.36 | 64.36 | 64.36 | 64.36 | 64.36 | 1.29% | - |
| Aug 13, 2025 | 63.15 | 63.57 | 63.07 | 63.54 | 63.54 | 1.24% | 145 |
| Aug 12, 2025 | 62.76 | 62.76 | 62.76 | 62.76 | 62.76 | -1.78% | - |
| Aug 11, 2025 | 63.83 | 63.90 | 63.83 | 63.90 | 63.90 | -0.78% | 1 |
| Aug 8, 2025 | 64.40 | 64.40 | 64.40 | 64.40 | 64.40 | -0.91% | - |
| Aug 7, 2025 | 65.15 | 65.24 | 64.99 | 64.99 | 64.99 | -1.26% | 12 |
| Aug 6, 2025 | 65.75 | 66.12 | 65.75 | 65.82 | 65.82 | 2.13% | 51 |
| Aug 5, 2025 | 70.54 | 70.54 | 64.45 | 64.45 | 64.45 | -9.71% | 320 |
| Aug 1, 2025 | 71.22 | 71.22 | 70.90 | 71.38 | 71.38 | -0.56% | 23 |
| Jul 31, 2025 | 72.44 | 72.44 | 71.78 | 71.78 | 70.88 | -0.11% | 34 |
| Jul 30, 2025 | 71.86 | 71.86 | 71.86 | 71.86 | 70.96 | 2.25% | - |
| Jul 28, 2025 | 69.29 | 70.28 | 69.29 | 70.28 | 69.40 | 1.20% | 2 |
| Jul 25, 2025 | 69.45 | 69.45 | 69.45 | 69.45 | 68.58 | -0.70% | - |
| Jul 24, 2025 | 69.94 | 69.94 | 69.94 | 69.94 | 69.06 | 1.05% | - |
| Jul 23, 2025 | 69.12 | 69.21 | 69.12 | 69.21 | 68.34 | 0.82% | 16 |
| Jul 22, 2025 | 68.65 | 68.65 | 68.65 | 68.65 | 67.79 | -1.32% | 12 |
| Jul 21, 2025 | 69.57 | 69.57 | 69.57 | 69.57 | 68.70 | 0.22% | - |
| Jul 18, 2025 | 69.42 | 69.42 | 69.42 | 69.42 | 68.55 | 0.17% | 15 |
| Jul 17, 2025 | 69.30 | 69.30 | 69.30 | 69.30 | 68.43 | 2.38% | 15 |
| Jul 16, 2025 | 68.23 | 68.23 | 67.69 | 67.69 | 66.84 | -2.31% | 1 |
| Jul 15, 2025 | 70.29 | 70.29 | 69.29 | 69.29 | 68.42 | -0.59% | 9 |
| Jul 14, 2025 | 69.70 | 69.70 | 69.70 | 69.70 | 68.83 | 0.52% | - |
| Jul 11, 2025 | 69.34 | 69.34 | 69.34 | 69.34 | 68.47 | 0.54% | - |
| Jul 10, 2025 | 68.97 | 68.97 | 68.97 | 68.97 | 68.11 | -0.65% | - |
| Jul 9, 2025 | 68.45 | 69.42 | 68.45 | 69.42 | 68.55 | 0.48% | 1 |