ONEOK, Inc. (FRA:ONK)
Germany · Delayed Price · Currency is EUR 69.77
-0.40 (-0.57%)
At close: Jul 28, 2025, 10:00 PM CET
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 70.61 | 70.61 | 70.61 | 70.61 | - | -2.67% | - |
| 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% | - |
| Jun 27, 2025 | 69.40 | 69.40 | 69.40 | 69.40 | - | 1.36% | 25 |
| Jun 26, 2025 | 68.47 | 68.47 | 68.47 | 68.47 | - | -0.98% | - |
| Jun 25, 2025 | 69.15 | 69.15 | 69.15 | 69.15 | - | 0.63% | 25 |
| Jun 24, 2025 | 68.72 | 68.72 | 68.72 | 68.72 | - | -3.82% | - |
| Jun 23, 2025 | 71.45 | 71.45 | 71.45 | 71.45 | - | 1.97% | 25 |
| Jun 20, 2025 | 70.07 | 70.07 | 70.07 | 70.07 | - | -0.44% | 25 |
| Jun 19, 2025 | 70.38 | 70.38 | 70.38 | 70.38 | - | -0.23% | - |
| Jun 18, 2025 | 70.54 | 70.54 | 70.54 | 70.54 | - | -0.65% | 25 |
| Jun 17, 2025 | 70.56 | 71.00 | 70.56 | 71.00 | - | -2.69% | 25 |
| Jun 16, 2025 | 72.36 | 72.96 | 72.36 | 72.96 | - | 0.84% | 5 |
| Jun 13, 2025 | 72.35 | 72.35 | 72.35 | 72.35 | - | 1.25% | 2 |
| Jun 12, 2025 | 71.46 | 71.46 | 71.46 | 71.46 | - | -0.20% | - |
| Jun 11, 2025 | 71.06 | 71.60 | 71.06 | 71.60 | - | 0.96% | 2 |
| Jun 10, 2025 | 70.92 | 70.92 | 70.92 | 70.92 | - | -1.49% | 21 |
| Jun 9, 2025 | 71.16 | 71.99 | 71.16 | 71.99 | - | 0.35% | 73 |
| Jun 6, 2025 | 70.93 | 71.74 | 70.93 | 71.74 | - | 1.72% | 131 |
| Jun 5, 2025 | 70.30 | 70.79 | 70.30 | 70.53 | - | -3.40% | 125 |
| Jun 4, 2025 | 73.01 | 73.01 | 73.01 | 73.01 | - | 1.77% | 80 |
| Jun 3, 2025 | 71.74 | 71.74 | 71.74 | 71.74 | - | 0.21% | - |
| Jun 2, 2025 | 70.38 | 71.59 | 70.38 | 71.59 | - | 1.70% | 80 |
| May 30, 2025 | 70.77 | 70.77 | 70.39 | 70.39 | - | -2.30% | 10 |
| May 29, 2025 | 72.05 | 72.05 | 72.05 | 72.05 | - | 0.19% | 40 |
| May 28, 2025 | 71.91 | 71.91 | 71.91 | 71.91 | - | 0.28% | - |
| May 27, 2025 | 71.68 | 71.71 | 71.68 | 71.71 | - | 0.39% | 40 |
| May 26, 2025 | 71.43 | 71.43 | 71.43 | 71.43 | - | -0.13% | 150 |