ONEOK, Inc. (FRA:ONK)
Germany · Delayed Price · Currency is EUR 82.06
-1.48 (-1.77%)
At close: Sep 10, 2026
FRA:ONK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 82.06 | 82.06 | 82.06 | 82.06 | 82.06 | -1.77% | - |
| Sep 9, 2026 | 83.54 | 83.54 | 83.54 | 83.54 | 83.54 | 2.65% | - |
| Sep 8, 2026 | 81.48 | 81.48 | 81.38 | 81.38 | 81.38 | -0.56% | 20 |
| Sep 7, 2026 | 81.84 | 81.84 | 81.84 | 81.84 | 81.84 | -0.24% | 1 |
| Sep 4, 2026 | 82.04 | 82.04 | 82.04 | 82.04 | 82.04 | -1.20% | - |
| Sep 3, 2026 | 82.48 | 83.04 | 82.48 | 83.04 | 83.04 | 0.85% | 25 |
| Sep 2, 2026 | 82.34 | 82.34 | 82.34 | 82.34 | 82.34 | -0.94% | - |
| Sep 1, 2026 | 82.48 | 83.12 | 82.48 | 83.12 | 83.12 | 0.61% | 150 |
| Aug 31, 2026 | 81.64 | 82.62 | 81.64 | 82.62 | 82.62 | 0.51% | 20 |
| Aug 28, 2026 | 81.04 | 82.20 | 81.04 | 82.20 | 82.20 | 1.31% | 100 |
| Aug 27, 2026 | 81.14 | 81.14 | 81.14 | 81.14 | 81.14 | 3.57% | - |
| Aug 26, 2026 | 78.34 | 78.34 | 78.34 | 78.34 | 78.34 | -1.51% | - |
| Aug 25, 2026 | 79.54 | 79.54 | 79.54 | 79.54 | 79.54 | -0.15% | - |
| Aug 24, 2026 | 79.66 | 79.66 | 79.66 | 79.66 | 79.66 | -1.94% | - |
| Aug 21, 2026 | 80.60 | 81.24 | 80.60 | 81.24 | 81.24 | -0.29% | 112 |
| Aug 20, 2026 | 82.54 | 82.86 | 81.48 | 81.48 | 81.48 | -2.61% | 187 |
| Aug 19, 2026 | 83.70 | 83.70 | 83.66 | 83.66 | 83.66 | 1.97% | 66 |
| Aug 18, 2026 | 82.06 | 82.08 | 82.04 | 82.04 | 82.04 | 0.61% | 6 |
| Aug 17, 2026 | 81.54 | 81.54 | 81.54 | 81.54 | 81.54 | 2.28% | 1 |
| Aug 14, 2026 | 79.92 | 79.92 | 79.72 | 79.72 | 79.72 | -0.28% | 150 |
| Aug 13, 2026 | 79.94 | 79.94 | 79.94 | 79.94 | 79.94 | 1.19% | - |
| Aug 12, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 0.33% | - |
| Aug 11, 2026 | 77.94 | 78.74 | 77.94 | 78.74 | 78.74 | 3.77% | 3 |
| Aug 10, 2026 | 75.42 | 75.88 | 74.54 | 75.88 | 75.88 | -0.16% | 77 |
| Aug 7, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 0.98% | - |
| Aug 6, 2026 | 75.26 | 75.26 | 75.26 | 75.26 | 75.26 | -0.53% | - |
| Aug 5, 2026 | 75.66 | 75.66 | 75.66 | 75.66 | 75.66 | -1.07% | - |
| Aug 4, 2026 | 76.48 | 76.48 | 76.48 | 76.48 | 76.48 | -0.31% | - |
| Aug 3, 2026 | 76.72 | 76.72 | 76.72 | 76.72 | 76.72 | 0.67% | 1 |
| Jul 31, 2026 | 77.14 | 77.14 | 77.14 | 77.14 | 76.21 | -1.51% | - |
| Jul 30, 2026 | 78.32 | 78.32 | 78.32 | 78.32 | 77.38 | 1.11% | - |
| Jul 29, 2026 | 77.46 | 77.46 | 77.46 | 77.46 | 76.53 | -1.22% | 2 |
| Jul 28, 2026 | 78.42 | 78.42 | 78.42 | 78.42 | 77.47 | -3.30% | - |
| Jul 27, 2026 | 80.98 | 81.10 | 80.98 | 81.10 | 80.12 | -2.85% | 25 |
| Jul 24, 2026 | 81.62 | 83.48 | 81.62 | 83.48 | 82.47 | 4.40% | 50 |
| Jul 23, 2026 | 79.96 | 79.96 | 79.96 | 79.96 | 79.00 | -0.25% | - |
| Jul 22, 2026 | 80.16 | 80.16 | 80.16 | 80.16 | 79.19 | -1.64% | - |
| Jul 21, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 80.52 | 0.10% | - |
| Jul 20, 2026 | 81.42 | 81.42 | 81.42 | 81.42 | 80.44 | 0.79% | - |
| Jul 17, 2026 | 80.78 | 80.78 | 80.78 | 80.78 | 79.81 | 2.18% | - |
| Jul 16, 2026 | 79.06 | 79.06 | 79.06 | 79.06 | 78.11 | -1.22% | - |
| Jul 15, 2026 | 80.04 | 80.04 | 80.04 | 80.04 | 79.07 | -1.43% | - |
| Jul 14, 2026 | 80.90 | 81.34 | 80.90 | 81.20 | 80.22 | 2.34% | 528 |
| Jul 13, 2026 | 78.62 | 79.84 | 78.62 | 79.34 | 78.38 | 1.74% | 120 |
| Jul 10, 2026 | 77.98 | 77.98 | 77.98 | 77.98 | 77.04 | -1.69% | - |
| Jul 9, 2026 | 79.44 | 79.44 | 79.32 | 79.32 | 78.36 | -0.03% | 20 |
| Jul 8, 2026 | 79.06 | 79.34 | 79.06 | 79.34 | 78.38 | 3.33% | 86 |
| Jul 7, 2026 | 76.56 | 76.78 | 76.56 | 76.78 | 75.85 | 0.18% | 110 |
| Jul 6, 2026 | 76.64 | 76.64 | 76.64 | 76.64 | 75.72 | 0.26% | - |
| Jul 3, 2026 | 76.44 | 76.44 | 76.44 | 76.44 | 75.52 | 1.87% | - |