ONEOK, Inc. (FRA:ONK)
Germany · Delayed Price · Currency is EUR 62.48
-0.21 (-0.33%)
Last updated: Sep 29, 2025, 3:36 PM CET
ONEOK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 63.01 | 63.01 | 62.48 | 62.48 | 62.48 | -0.33% | 100 |
| Sep 26, 2025 | 62.69 | 62.69 | 62.69 | 62.69 | 62.69 | 0.26% | 60 |
| Sep 25, 2025 | 62.53 | 62.53 | 62.53 | 62.53 | 62.53 | 1.97% | 60 |
| Sep 24, 2025 | 61.32 | 61.32 | 61.32 | 61.32 | 61.32 | 1.34% | 60 |
| Sep 23, 2025 | 60.51 | 60.51 | 60.51 | 60.51 | 60.51 | -0.30% | 60 |
| Sep 22, 2025 | 60.69 | 60.69 | 60.69 | 60.69 | 60.69 | 0.25% | 60 |
| Sep 19, 2025 | 62.30 | 62.30 | 60.54 | 60.54 | 60.54 | -3.83% | 60 |
| Sep 18, 2025 | 61.81 | 62.95 | 61.81 | 62.95 | 62.95 | 3.20% | 80 |
| Sep 17, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -0.76% | 25 |
| Sep 16, 2025 | 61.47 | 61.47 | 61.47 | 61.47 | 61.47 | -1.05% | 25 |
| Sep 15, 2025 | 62.12 | 62.12 | 62.12 | 62.12 | 62.12 | -0.22% | 25 |
| Sep 12, 2025 | 62.26 | 62.26 | 62.26 | 62.26 | 62.26 | -0.43% | 25 |
| Sep 11, 2025 | 62.53 | 62.53 | 62.53 | 62.53 | 62.53 | 2.06% | 25 |
| Sep 10, 2025 | 61.27 | 61.27 | 61.27 | 61.27 | 61.27 | 0.08% | 25 |
| Sep 9, 2025 | 60.47 | 61.22 | 60.47 | 61.22 | 61.22 | -2.59% | 25 |
| Sep 8, 2025 | 62.41 | 62.85 | 62.41 | 62.85 | 62.85 | -1.49% | 180 |
| Sep 5, 2025 | 63.52 | 63.80 | 63.52 | 63.80 | 63.80 | 0.39% | 13 |
| Sep 4, 2025 | 63.16 | 63.55 | 63.16 | 63.55 | 63.55 | -0.58% | 90 |
| Sep 3, 2025 | 63.92 | 63.92 | 63.92 | 63.92 | 63.92 | -0.02% | 1,564 |
| Sep 2, 2025 | 65.17 | 66.06 | 63.93 | 63.93 | 63.93 | -1.57% | 1,390 |
| Sep 1, 2025 | 64.95 | 64.95 | 64.95 | 64.95 | 64.95 | 0.12% | 371 |
| Aug 29, 2025 | 64.87 | 64.87 | 64.87 | 64.87 | 64.87 | 0.15% | 100 |
| Aug 28, 2025 | 64.27 | 64.77 | 64.27 | 64.77 | 64.77 | 1.49% | 100 |
| Aug 27, 2025 | 63.82 | 63.82 | 63.82 | 63.82 | 63.82 | 0.14% | 35 |
| Aug 26, 2025 | 63.73 | 63.73 | 63.73 | 63.73 | 63.73 | -0.45% | 35 |
| Aug 25, 2025 | 63.88 | 64.02 | 63.88 | 64.02 | 64.02 | -0.50% | 35 |
| Aug 22, 2025 | 63.63 | 64.34 | 63.63 | 64.34 | 64.34 | 2.05% | 300 |
| Aug 21, 2025 | 63.05 | 63.05 | 63.05 | 63.05 | 63.05 | 0.19% | 20 |
| Aug 20, 2025 | 62.93 | 62.93 | 62.93 | 62.93 | 62.93 | 0.48% | 20 |
| Aug 19, 2025 | 62.39 | 62.63 | 62.39 | 62.63 | 62.63 | -0.62% | 20 |
| Aug 18, 2025 | 62.98 | 63.02 | 62.98 | 63.02 | 63.02 | -1.91% | 60 |
| Aug 15, 2025 | 64.25 | 64.25 | 64.25 | 64.25 | 64.25 | 0.12% | 47 |
| Aug 14, 2025 | 64.11 | 64.17 | 64.11 | 64.17 | 64.17 | 1.60% | 47 |
| Aug 13, 2025 | 63.16 | 63.16 | 63.16 | 63.16 | 63.16 | -0.36% | 220 |
| Aug 12, 2025 | 63.39 | 63.39 | 63.39 | 63.39 | 63.39 | -0.36% | 220 |
| Aug 11, 2025 | 63.62 | 63.62 | 63.62 | 63.62 | 63.62 | -1.56% | 220 |
| Aug 8, 2025 | 64.63 | 64.63 | 64.63 | 64.63 | 64.63 | -0.74% | 220 |
| Aug 7, 2025 | 64.33 | 65.11 | 64.33 | 65.11 | 65.11 | -0.50% | 220 |
| Aug 6, 2025 | 65.44 | 65.44 | 65.44 | 65.44 | 65.44 | 0.03% | - |
| Aug 5, 2025 | 69.20 | 69.28 | 64.95 | 65.42 | 65.42 | -4.16% | 275 |
| Aug 4, 2025 | 68.29 | 68.50 | 68.26 | 68.26 | 68.26 | -3.33% | 630 |
| Aug 1, 2025 | 70.61 | 70.61 | 70.61 | 70.61 | 70.61 | -2.67% | - |
| Jul 31, 2025 | 71.67 | 72.55 | 71.67 | 72.55 | 71.67 | 0.22% | 250 |
| Jul 30, 2025 | 72.18 | 72.46 | 72.18 | 72.39 | 71.51 | 2.42% | 50 |
| Jul 29, 2025 | 70.68 | 70.68 | 70.68 | 70.68 | 69.82 | 1.30% | - |
| Jul 28, 2025 | 69.77 | 69.77 | 69.77 | 69.77 | 68.92 | -0.57% | - |
| Jul 25, 2025 | 69.64 | 70.17 | 69.64 | 70.17 | 69.32 | 0.36% | 100 |
| Jul 24, 2025 | 69.14 | 69.92 | 69.14 | 69.92 | 69.07 | 1.86% | 43 |
| Jul 23, 2025 | 68.64 | 68.64 | 68.64 | 68.64 | 67.80 | 0.31% | - |
| Jul 22, 2025 | 68.54 | 69.11 | 68.43 | 68.43 | 67.60 | -4.17% | 220 |