ONEOK, Inc. (FRA:ONK)
Germany · Delayed Price · Currency is EUR 63.92
-0.01 (-0.02%)
Last updated: Sep 3, 2025, 8:00 AM CET
ONEOK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 63.52 | 63.80 | 63.52 | 63.80 | - | 0.39% | 13 |
| Sep 4, 2025 | 63.16 | 63.55 | 63.16 | 63.55 | - | -0.58% | 90 |
| Sep 3, 2025 | 63.92 | 63.92 | 63.92 | 63.92 | - | -0.02% | 1,390 |
| Sep 2, 2025 | 65.17 | 66.06 | 63.93 | 63.93 | - | -1.57% | 1,390 |
| Sep 1, 2025 | 64.95 | 64.95 | 64.95 | 64.95 | - | 0.12% | 100 |
| Aug 29, 2025 | 64.87 | 64.87 | 64.87 | 64.87 | - | 0.15% | 100 |
| Aug 28, 2025 | 64.27 | 64.77 | 64.27 | 64.77 | - | 1.49% | 100 |
| Aug 27, 2025 | 63.82 | 63.82 | 63.82 | 63.82 | - | 0.14% | 35 |
| Aug 26, 2025 | 63.73 | 63.73 | 63.73 | 63.73 | - | -0.45% | - |
| Aug 25, 2025 | 63.88 | 64.02 | 63.88 | 64.02 | - | -0.50% | 35 |
| Aug 22, 2025 | 63.63 | 64.34 | 63.63 | 64.34 | - | 2.05% | 300 |
| Aug 21, 2025 | 63.05 | 63.05 | 63.05 | 63.05 | - | 0.19% | 20 |
| Aug 20, 2025 | 62.93 | 62.93 | 62.93 | 62.93 | - | 0.48% | 20 |
| Aug 19, 2025 | 62.39 | 62.63 | 62.39 | 62.63 | - | -0.62% | 20 |
| Aug 18, 2025 | 62.98 | 63.02 | 62.98 | 63.02 | - | -1.91% | 60 |
| Aug 15, 2025 | 64.25 | 64.25 | 64.25 | 64.25 | - | 0.12% | 47 |
| Aug 14, 2025 | 64.11 | 64.17 | 64.11 | 64.17 | - | 1.60% | 47 |
| Aug 13, 2025 | 63.16 | 63.16 | 63.16 | 63.16 | - | -0.36% | 220 |
| Aug 12, 2025 | 63.39 | 63.39 | 63.39 | 63.39 | - | -0.36% | 220 |
| Aug 11, 2025 | 63.62 | 63.62 | 63.62 | 63.62 | - | -1.56% | 220 |
| Aug 8, 2025 | 64.63 | 64.63 | 64.63 | 64.63 | - | -0.74% | 220 |
| Aug 7, 2025 | 64.33 | 65.11 | 64.33 | 65.11 | - | -0.50% | 220 |
| Aug 6, 2025 | 65.44 | 65.44 | 65.44 | 65.44 | - | 0.03% | 275 |
| Aug 5, 2025 | 69.20 | 69.28 | 64.95 | 65.42 | - | -4.16% | 275 |
| Aug 4, 2025 | 68.29 | 68.50 | 68.26 | 68.26 | - | -3.33% | 630 |
| Aug 1, 2025 | 70.61 | 70.61 | 70.61 | 70.61 | - | -2.67% | 250 |
| Jul 31, 2025 | 71.67 | 72.55 | 71.67 | 72.55 | - | 0.22% | 250 |
| Jul 30, 2025 | 72.18 | 72.46 | 72.18 | 72.39 | - | 2.42% | 50 |
| Jul 29, 2025 | 70.68 | 70.68 | 70.68 | 70.68 | - | 1.30% | 100 |
| Jul 28, 2025 | 69.77 | 69.77 | 69.77 | 69.77 | - | -0.57% | 100 |
| Jul 25, 2025 | 69.64 | 70.17 | 69.64 | 70.17 | - | 0.36% | 100 |
| Jul 24, 2025 | 69.14 | 69.92 | 69.14 | 69.92 | - | 1.86% | 43 |
| Jul 23, 2025 | 68.64 | 68.64 | 68.64 | 68.64 | - | 0.31% | 220 |
| Jul 22, 2025 | 68.54 | 69.11 | 68.43 | 68.43 | - | -4.17% | 220 |
| Jul 21, 2025 | 71.41 | 71.41 | 71.41 | 71.41 | - | 2.25% | 8 |
| Jul 18, 2025 | 69.84 | 69.84 | 69.84 | 69.84 | - | 2.65% | 8 |
| Jul 17, 2025 | 67.98 | 68.04 | 67.98 | 68.04 | - | -0.57% | 8 |
| Jul 16, 2025 | 68.43 | 68.43 | 68.43 | 68.43 | - | -1.89% | 332 |
| Jul 15, 2025 | 69.75 | 69.75 | 69.75 | 69.75 | - | 0.88% | 332 |
| Jul 14, 2025 | 69.14 | 69.14 | 69.14 | 69.14 | - | -0.59% | 332 |
| Jul 11, 2025 | 68.86 | 69.55 | 68.86 | 69.55 | - | 0.94% | 332 |
| Jul 10, 2025 | 68.90 | 68.90 | 68.90 | 68.90 | - | -0.95% | - |
| Jul 9, 2025 | 69.34 | 69.56 | 69.34 | 69.56 | - | 2.16% | 15 |
| Jul 8, 2025 | 68.09 | 68.09 | 68.09 | 68.09 | - | -2.49% | 140 |
| Jul 7, 2025 | 69.83 | 69.83 | 69.83 | 69.83 | - | -0.70% | 140 |
| Jul 4, 2025 | 69.38 | 70.32 | 69.38 | 70.32 | - | 1.52% | 140 |
| Jul 3, 2025 | 69.27 | 69.27 | 69.27 | 69.27 | - | 1.04% | - |
| Jul 2, 2025 | 68.56 | 68.56 | 68.56 | 68.56 | - | -0.52% | - |
| Jul 1, 2025 | 68.92 | 68.92 | 68.92 | 68.92 | - | -0.59% | - |
| Jun 30, 2025 | 69.33 | 69.33 | 69.33 | 69.33 | - | -0.10% | - |