Skip to main content
logo
ONEOK, Inc. (ETR:ONK)
Germany flag Germany · Delayed Price · Currency is EUR
73.68
+2.58 (3.63%)
At close: Apr 23, 2026

ETR:ONK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 22, 202671.7471.7471.7471.74-0.90%160
Apr 21, 202672.0072.0271.1071.1071.10-0.20%144
Apr 20, 202670.8071.5470.8071.2471.242.36%292
Apr 17, 202669.6269.6269.6069.6069.60-3.31%300
Apr 16, 202671.0071.9871.0071.9871.980.39%230
Apr 15, 202672.3272.3271.7071.7071.700.39%228
Apr 14, 202671.3671.4271.3671.4271.42-3.04%14
Apr 13, 202673.6073.6673.6073.6673.66-0.03%1
Apr 10, 202672.9873.6872.9873.6873.68-1.50%49
Apr 9, 202674.8075.1874.3074.8074.801.74%112
Apr 8, 202673.6673.8072.9473.5273.52-6.75%707
Apr 7, 202677.2678.9277.2678.8478.842.88%8
Apr 2, 202677.3378.2176.6376.6376.632.24%85
Apr 1, 202677.4277.6674.9074.9574.95-6.55%1,627
Mar 31, 202681.0381.0380.2080.2080.20-2.91%66
Mar 30, 202682.0482.6082.0482.6082.600.36%581
Mar 27, 202681.0082.3081.0082.3082.300.98%112
Mar 26, 202679.5381.5779.5381.5081.502.16%20
Mar 25, 202677.4579.8676.8179.7879.780.87%536
Mar 24, 202679.2979.3779.0979.0979.092.24%284
Mar 23, 202678.6778.6776.8777.3677.36-2.00%780
Mar 20, 202677.3678.9477.3678.9478.942.83%412
Mar 19, 202675.8676.7775.8676.7776.773.27%65
Mar 18, 202674.9774.9874.3474.3474.34-1.52%100
Mar 17, 202675.3475.4975.3475.4975.491.90%14
Mar 16, 202675.7075.7074.0874.0874.08-0.12%267
Mar 13, 202674.2074.2074.1774.1774.17-1.49%67
Mar 12, 202674.3175.2974.3175.2975.291.83%34
Mar 11, 202672.2473.9472.2473.9473.940.38%2
Mar 10, 202673.9073.9073.5473.6673.66-1.47%151
Mar 9, 202674.6275.5974.0074.7674.761.10%1,023
Mar 6, 202673.9573.9573.9573.9573.95-0.07%-
Mar 5, 202672.7174.2672.7174.0074.002.20%6
Mar 4, 202672.9973.0372.4172.4172.412.48%103
Mar 2, 202673.5573.5570.6670.6670.661.57%1,117
Feb 27, 202670.7470.7469.5769.5769.571.33%1
Feb 25, 202669.8169.8168.2168.6668.66-6.86%12
Feb 24, 202672.8173.7272.0773.7273.72-0.35%240
Feb 23, 202673.8773.9873.8773.9873.981.07%10
Feb 20, 202674.0274.0273.1873.2073.20-0.93%145
Feb 19, 202673.8175.0973.7473.8973.891.57%1,185
Feb 18, 202672.1172.7571.9672.7572.750.57%244
Feb 17, 202673.4773.4772.0972.3472.34-1.05%452
Feb 16, 202673.7473.7473.0273.1173.111.30%344
Feb 13, 202671.3472.1771.3472.1772.170.40%55
Feb 12, 202672.2072.2071.8871.8871.880.13%327
Feb 11, 202670.5371.7970.5371.7971.792.57%3
Feb 10, 202670.0070.0969.9969.9969.991.01%31
Feb 9, 202669.3669.3668.4669.2969.290.65%245
Feb 6, 202668.4968.8468.3268.8468.843.10%353