ONEOK, Inc. (ETR:ONK)
Germany · Delayed Price · Currency is EUR 77.64
-1.74 (-2.19%)
At close: Jul 10, 2026
ETR:ONK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 80.28 | 80.50 | 80.28 | 80.50 | 80.50 | 3.68% | 366 |
| Jul 10, 2026 | 77.64 | 77.64 | 77.64 | 77.64 | 77.64 | -2.19% | - |
| Jul 9, 2026 | 79.38 | 79.38 | 79.38 | 79.38 | 79.38 | -1.37% | - |
| Jul 8, 2026 | 79.64 | 81.00 | 79.20 | 80.48 | 80.48 | 2.65% | 99 |
| Jul 7, 2026 | 77.64 | 78.64 | 77.64 | 78.40 | 78.40 | 2.22% | 8 |
| Jul 6, 2026 | 75.40 | 76.70 | 75.40 | 76.70 | 76.70 | 1.11% | 81 |
| Jul 2, 2026 | 76.04 | 76.04 | 75.86 | 75.86 | 75.86 | 0.82% | 376 |
| Jul 1, 2026 | 76.50 | 76.52 | 75.24 | 75.24 | 75.24 | -3.74% | 17 |
| Jun 30, 2026 | 78.16 | 78.16 | 78.16 | 78.16 | 78.16 | -0.18% | - |
| Jun 29, 2026 | 76.82 | 78.30 | 76.82 | 78.30 | 78.30 | -0.23% | 1 |
| Jun 26, 2026 | 78.44 | 78.60 | 78.44 | 78.48 | 78.48 | 3.45% | 149 |
| Jun 25, 2026 | 75.86 | 75.86 | 75.86 | 75.86 | 75.86 | -0.60% | 68 |
| Jun 24, 2026 | 77.00 | 77.00 | 76.32 | 76.32 | 76.32 | -0.44% | 20 |
| Jun 23, 2026 | 75.50 | 76.66 | 75.00 | 76.66 | 76.66 | 3.09% | 35 |
| Jun 22, 2026 | 74.00 | 74.46 | 74.00 | 74.36 | 74.36 | 1.31% | 11 |
| Jun 18, 2026 | 74.96 | 74.98 | 73.40 | 73.40 | 73.40 | -1.08% | 158 |
| Jun 17, 2026 | 73.78 | 74.24 | 73.78 | 74.20 | 74.20 | 0.38% | 83 |
| Jun 16, 2026 | 73.92 | 73.92 | 73.92 | 73.92 | 73.92 | -2.97% | - |
| Jun 15, 2026 | 78.26 | 78.26 | 76.18 | 76.18 | 76.18 | -3.35% | 41 |
| Jun 12, 2026 | 76.90 | 78.82 | 76.38 | 78.82 | 78.82 | 4.73% | 176 |
| Jun 10, 2026 | 75.26 | 75.26 | 75.26 | 75.26 | 75.26 | -0.50% | 1 |
| Jun 9, 2026 | 76.00 | 76.00 | 75.18 | 75.64 | 75.64 | -1.38% | 122 |
| Jun 8, 2026 | 78.06 | 78.06 | 76.70 | 76.70 | 76.70 | -0.85% | 777 |
| Jun 5, 2026 | 76.48 | 77.60 | 76.38 | 77.36 | 77.36 | 2.57% | 882 |
| Jun 4, 2026 | 75.58 | 75.58 | 75.00 | 75.42 | 75.42 | -0.82% | 33 |
| Jun 3, 2026 | 75.84 | 76.04 | 75.46 | 76.04 | 76.04 | 3.18% | 906 |
| Jun 2, 2026 | 73.72 | 73.72 | 73.70 | 73.70 | 73.70 | - | 97 |
| Jun 1, 2026 | 72.64 | 74.48 | 72.64 | 73.70 | 73.70 | 2.30% | 283 |
| May 29, 2026 | 75.84 | 75.86 | 72.04 | 72.04 | 72.04 | -4.96% | 111 |
| May 28, 2026 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | -1.20% | 62 |
| May 27, 2026 | 77.18 | 77.50 | 76.50 | 76.72 | 76.72 | -8.03% | 469 |
| May 25, 2026 | 81.04 | 83.42 | 81.04 | 83.42 | 83.42 | 3.04% | 7 |
| May 22, 2026 | 80.94 | 80.96 | 80.94 | 80.96 | 80.96 | 0.42% | 68 |
| May 21, 2026 | 80.62 | 80.62 | 80.62 | 80.62 | 80.62 | 0.47% | - |
| May 20, 2026 | 82.24 | 82.24 | 80.10 | 80.24 | 80.24 | -1.57% | 280 |
| May 19, 2026 | 80.56 | 81.52 | 79.72 | 81.52 | 81.52 | 2.00% | 121 |
| May 18, 2026 | 79.92 | 79.92 | 79.92 | 79.92 | 79.92 | 1.60% | - |
| May 15, 2026 | 78.74 | 79.28 | 78.04 | 78.66 | 78.66 | 1.97% | 401 |
| May 14, 2026 | 77.02 | 77.14 | 77.02 | 77.14 | 77.14 | 3.38% | 210 |
| May 13, 2026 | 74.62 | 74.62 | 74.62 | 74.62 | 74.62 | -0.96% | 1 |
| May 12, 2026 | 75.22 | 75.34 | 75.00 | 75.34 | 75.34 | 2.45% | 287 |
| May 11, 2026 | 72.60 | 73.54 | 72.60 | 73.54 | 73.54 | 0.99% | 90 |
| May 8, 2026 | 72.90 | 72.90 | 72.82 | 72.82 | 72.82 | 0.83% | 78 |
| May 7, 2026 | 73.42 | 73.42 | 71.72 | 72.22 | 72.22 | -1.23% | 175 |
| May 6, 2026 | 75.90 | 75.90 | 73.12 | 73.12 | 73.12 | -4.99% | 618 |
| May 5, 2026 | 77.18 | 77.18 | 76.96 | 76.96 | 76.96 | -0.36% | 80 |
| May 4, 2026 | 76.64 | 77.24 | 76.62 | 77.24 | 77.24 | -0.17% | 144 |
| Apr 30, 2026 | 78.28 | 78.28 | 78.28 | 78.28 | 77.37 | 2.25% | - |
| Apr 29, 2026 | 78.14 | 78.14 | 76.32 | 76.56 | 75.67 | -0.34% | 150 |
| Apr 28, 2026 | 76.82 | 76.82 | 76.82 | 76.82 | 75.93 | 2.87% | - |