ONEOK, Inc. (FRA:ONK)
Germany flag Germany · Delayed Price · Currency is EUR
59.65
+0.76 (1.29%)
Last updated: Oct 22, 2025, 10:11 AM CET

ONEOK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202559.2159.7159.2159.7159.711.39%135
Oct 21, 202558.8958.8958.8958.8958.890.48%-
Oct 20, 202558.3758.6158.3758.6158.612.64%100
Oct 17, 202557.1057.1057.1057.1057.10-3.22%-
Oct 16, 202559.0059.0059.0059.0059.00-2.07%200
Oct 15, 202560.2560.2560.2560.2560.251.48%50
Oct 14, 202559.7959.7959.3759.3759.37-1.30%130
Oct 13, 202559.8760.6059.8760.1560.15-1.07%275
Oct 10, 202561.5561.5560.8060.8060.80-2.92%480
Oct 9, 202562.0662.6362.0662.6362.630.74%2
Oct 8, 202562.1462.1762.1462.1762.170.27%20
Oct 7, 202561.9362.0061.9362.0062.00-1.04%500
Oct 6, 202562.1662.6562.1662.6562.651.44%41
Oct 3, 202561.7661.7661.7661.7661.76-0.39%-
Oct 2, 202562.0062.0062.0062.0062.00-0.24%-
Oct 1, 202562.1562.1562.1562.1562.150.19%5
Sep 30, 202562.0362.0362.0362.0362.03-0.72%-
Sep 29, 202563.0163.0162.4862.4862.48-0.33%100
Sep 26, 202562.6962.6962.6962.6962.690.26%-
Sep 25, 202562.5362.5362.5362.5362.531.97%-
Sep 24, 202561.3261.3261.3261.3261.321.34%-
Sep 23, 202560.5160.5160.5160.5160.51-0.30%-
Sep 22, 202560.6960.6960.6960.6960.690.25%-
Sep 19, 202562.3062.3060.5460.5460.54-3.83%60
Sep 18, 202561.8162.9561.8162.9562.953.20%80
Sep 17, 202561.0061.0061.0061.0061.00-0.76%-
Sep 16, 202561.4761.4761.4761.4761.47-1.05%-
Sep 15, 202562.1262.1262.1262.1262.12-0.22%-
Sep 12, 202562.2662.2662.2662.2662.26-0.43%-
Sep 11, 202562.5362.5362.5362.5362.532.06%-
Sep 10, 202561.2761.2761.2761.2761.270.08%-
Sep 9, 202560.4761.2260.4761.2261.22-2.59%25
Sep 8, 202562.4162.8562.4162.8562.85-1.49%180
Sep 5, 202563.5263.8063.5263.8063.800.39%13
Sep 4, 202563.1663.5563.1663.5563.55-0.58%90
Sep 3, 202563.9263.9263.9263.9263.92-0.02%-
Sep 2, 202565.1766.0663.9363.9363.93-1.57%1,390
Sep 1, 202564.9564.9564.9564.9564.950.12%-
Aug 29, 202564.8764.8764.8764.8764.870.15%-
Aug 28, 202564.2764.7764.2764.7764.771.49%100
Aug 27, 202563.8263.8263.8263.8263.820.14%-
Aug 26, 202563.7363.7363.7363.7363.73-0.45%-
Aug 25, 202563.8864.0263.8864.0264.02-0.50%35
Aug 22, 202563.6364.3463.6364.3464.342.05%300
Aug 21, 202563.0563.0563.0563.0563.050.19%-
Aug 20, 202562.9362.9362.9362.9362.930.48%-
Aug 19, 202562.3962.6362.3962.6362.63-0.62%20
Aug 18, 202562.9863.0262.9863.0263.02-1.91%60
Aug 15, 202564.2564.2564.2564.2564.250.12%-
Aug 14, 202564.1164.1764.1164.1764.171.60%47