ONEOK, Inc. (FRA:ONK)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 59.21 | 59.71 | 59.21 | 59.71 | 59.71 | 1.39% | 135 |
| Oct 21, 2025 | 58.89 | 58.89 | 58.89 | 58.89 | 58.89 | 0.48% | - |
| Oct 20, 2025 | 58.37 | 58.61 | 58.37 | 58.61 | 58.61 | 2.64% | 100 |
| Oct 17, 2025 | 57.10 | 57.10 | 57.10 | 57.10 | 57.10 | -3.22% | - |
| Oct 16, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -2.07% | 200 |
| Oct 15, 2025 | 60.25 | 60.25 | 60.25 | 60.25 | 60.25 | 1.48% | 50 |
| Oct 14, 2025 | 59.79 | 59.79 | 59.37 | 59.37 | 59.37 | -1.30% | 130 |
| Oct 13, 2025 | 59.87 | 60.60 | 59.87 | 60.15 | 60.15 | -1.07% | 275 |
| Oct 10, 2025 | 61.55 | 61.55 | 60.80 | 60.80 | 60.80 | -2.92% | 480 |
| Oct 9, 2025 | 62.06 | 62.63 | 62.06 | 62.63 | 62.63 | 0.74% | 2 |
| Oct 8, 2025 | 62.14 | 62.17 | 62.14 | 62.17 | 62.17 | 0.27% | 20 |
| Oct 7, 2025 | 61.93 | 62.00 | 61.93 | 62.00 | 62.00 | -1.04% | 500 |
| Oct 6, 2025 | 62.16 | 62.65 | 62.16 | 62.65 | 62.65 | 1.44% | 41 |
| Oct 3, 2025 | 61.76 | 61.76 | 61.76 | 61.76 | 61.76 | -0.39% | - |
| Oct 2, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -0.24% | - |
| Oct 1, 2025 | 62.15 | 62.15 | 62.15 | 62.15 | 62.15 | 0.19% | 5 |
| Sep 30, 2025 | 62.03 | 62.03 | 62.03 | 62.03 | 62.03 | -0.72% | - |
| 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% | - |
| Sep 25, 2025 | 62.53 | 62.53 | 62.53 | 62.53 | 62.53 | 1.97% | - |
| Sep 24, 2025 | 61.32 | 61.32 | 61.32 | 61.32 | 61.32 | 1.34% | - |
| Sep 23, 2025 | 60.51 | 60.51 | 60.51 | 60.51 | 60.51 | -0.30% | - |
| Sep 22, 2025 | 60.69 | 60.69 | 60.69 | 60.69 | 60.69 | 0.25% | - |
| 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% | - |
| Sep 16, 2025 | 61.47 | 61.47 | 61.47 | 61.47 | 61.47 | -1.05% | - |
| Sep 15, 2025 | 62.12 | 62.12 | 62.12 | 62.12 | 62.12 | -0.22% | - |
| Sep 12, 2025 | 62.26 | 62.26 | 62.26 | 62.26 | 62.26 | -0.43% | - |
| Sep 11, 2025 | 62.53 | 62.53 | 62.53 | 62.53 | 62.53 | 2.06% | - |
| Sep 10, 2025 | 61.27 | 61.27 | 61.27 | 61.27 | 61.27 | 0.08% | - |
| 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% | - |
| 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% | - |
| Aug 29, 2025 | 64.87 | 64.87 | 64.87 | 64.87 | 64.87 | 0.15% | - |
| 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% | - |
| Aug 26, 2025 | 63.73 | 63.73 | 63.73 | 63.73 | 63.73 | -0.45% | - |
| 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% | - |
| Aug 20, 2025 | 62.93 | 62.93 | 62.93 | 62.93 | 62.93 | 0.48% | - |
| 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% | - |
| Aug 14, 2025 | 64.11 | 64.17 | 64.11 | 64.17 | 64.17 | 1.60% | 47 |