ONEOK, Inc. (FRA:ONK)
Germany · Delayed Price · Currency is EUR 62.17
+0.27 (0.44%)
Last updated: Dec 2, 2025, 8:03 AM CET
ONEOK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 62.17 | 62.17 | 62.17 | 62.17 | 62.17 | 0.44% | - |
| Nov 28, 2025 | 61.60 | 61.90 | 61.60 | 61.90 | 61.90 | 0.62% | 710 |
| Nov 27, 2025 | 61.45 | 61.52 | 61.45 | 61.52 | 61.52 | -0.61% | 40 |
| Nov 26, 2025 | 61.12 | 61.90 | 61.12 | 61.90 | 61.90 | 1.61% | 170 |
| Nov 25, 2025 | 60.58 | 60.92 | 60.58 | 60.92 | 60.92 | -0.78% | 50 |
| Nov 24, 2025 | 60.98 | 61.40 | 60.98 | 61.40 | 61.40 | 1.72% | 250 |
| Nov 21, 2025 | 60.39 | 60.39 | 60.23 | 60.36 | 60.36 | -0.48% | 132 |
| Nov 20, 2025 | 60.22 | 60.81 | 60.22 | 60.65 | 60.65 | 0.92% | 535 |
| Nov 19, 2025 | 59.66 | 60.10 | 59.66 | 60.10 | 60.10 | 2.26% | 290 |
| Nov 18, 2025 | 59.04 | 59.04 | 58.77 | 58.77 | 58.77 | -2.28% | 150 |
| Nov 17, 2025 | 60.52 | 61.10 | 60.14 | 60.14 | 60.14 | -1.13% | 805 |
| Nov 14, 2025 | 59.64 | 60.83 | 59.64 | 60.83 | 60.83 | 2.36% | 100 |
| Nov 13, 2025 | 59.43 | 59.43 | 59.43 | 59.43 | 59.43 | -0.12% | - |
| Nov 12, 2025 | 59.61 | 59.61 | 59.50 | 59.50 | 59.50 | 0.98% | 50 |
| Nov 11, 2025 | 58.52 | 58.92 | 58.52 | 58.92 | 58.92 | 1.24% | 70 |
| Nov 10, 2025 | 58.97 | 58.97 | 58.20 | 58.20 | 58.20 | -1.02% | 140 |
| Nov 7, 2025 | 58.63 | 58.80 | 58.63 | 58.80 | 58.80 | 2.30% | 9 |
| Nov 6, 2025 | 57.48 | 57.48 | 57.48 | 57.48 | 57.48 | 1.73% | - |
| Nov 5, 2025 | 56.05 | 56.50 | 56.05 | 56.50 | 56.50 | 0.36% | 130 |
| Nov 4, 2025 | 56.49 | 56.49 | 56.30 | 56.30 | 56.30 | -2.80% | 100 |
| Nov 3, 2025 | 57.43 | 57.92 | 57.43 | 57.92 | 57.92 | -0.05% | 17 |
| Oct 31, 2025 | 57.67 | 58.13 | 57.67 | 57.95 | 57.06 | 0.45% | 147 |
| Oct 30, 2025 | 57.79 | 58.12 | 57.69 | 57.69 | 56.80 | -0.69% | 45 |
| Oct 29, 2025 | 59.54 | 59.54 | 58.09 | 58.09 | 57.19 | -1.99% | 133 |
| Oct 28, 2025 | 59.27 | 59.27 | 59.27 | 59.27 | 58.36 | -0.22% | - |
| Oct 27, 2025 | 59.17 | 59.40 | 59.17 | 59.40 | 58.48 | -1.44% | 1,448 |
| Oct 24, 2025 | 60.10 | 60.27 | 60.10 | 60.27 | 59.34 | -0.95% | 200 |
| Oct 23, 2025 | 59.88 | 60.85 | 59.88 | 60.85 | 59.91 | 1.91% | 42 |
| Oct 22, 2025 | 59.21 | 59.71 | 59.21 | 59.71 | 58.79 | 1.39% | 135 |
| Oct 21, 2025 | 58.89 | 58.89 | 58.89 | 58.89 | 57.98 | 0.48% | - |
| Oct 20, 2025 | 58.37 | 58.61 | 58.37 | 58.61 | 57.71 | 2.64% | 100 |
| Oct 17, 2025 | 57.10 | 57.10 | 57.10 | 57.10 | 56.22 | -3.22% | - |
| Oct 16, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 58.09 | -2.07% | 200 |
| Oct 15, 2025 | 60.25 | 60.25 | 60.25 | 60.25 | 59.32 | 1.48% | 50 |
| Oct 14, 2025 | 59.79 | 59.79 | 59.37 | 59.37 | 58.46 | -1.30% | 130 |
| Oct 13, 2025 | 59.87 | 60.60 | 59.87 | 60.15 | 59.22 | -1.07% | 275 |
| Oct 10, 2025 | 61.55 | 61.55 | 60.80 | 60.80 | 59.86 | -2.92% | 480 |
| Oct 9, 2025 | 62.06 | 62.63 | 62.06 | 62.63 | 61.66 | 0.74% | 2 |
| Oct 8, 2025 | 62.14 | 62.17 | 62.14 | 62.17 | 61.21 | 0.27% | 20 |
| Oct 7, 2025 | 61.93 | 62.00 | 61.93 | 62.00 | 61.04 | -1.04% | 500 |
| Oct 6, 2025 | 62.16 | 62.65 | 62.16 | 62.65 | 61.68 | 1.44% | 41 |
| Oct 3, 2025 | 61.76 | 61.76 | 61.76 | 61.76 | 60.81 | -0.39% | - |
| Oct 2, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 61.04 | -0.24% | - |
| Oct 1, 2025 | 62.15 | 62.15 | 62.15 | 62.15 | 61.19 | 0.19% | 5 |
| Sep 30, 2025 | 62.03 | 62.03 | 62.03 | 62.03 | 61.07 | -0.72% | - |
| Sep 29, 2025 | 63.01 | 63.01 | 62.48 | 62.48 | 61.52 | -0.33% | 100 |
| Sep 26, 2025 | 62.69 | 62.69 | 62.69 | 62.69 | 61.72 | 0.26% | - |
| Sep 25, 2025 | 62.53 | 62.53 | 62.53 | 62.53 | 61.57 | 1.97% | - |
| Sep 24, 2025 | 61.32 | 61.32 | 61.32 | 61.32 | 60.38 | 1.34% | - |
| Sep 23, 2025 | 60.51 | 60.51 | 60.51 | 60.51 | 59.58 | -0.30% | - |