ONEOK, Inc. (BIT:1OKE)
Italy
· Delayed Price · Currency is EUR 73.94
-0.07 (-0.09%)
At close: Mar 6, 2026
ONEOK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 73.94 | 73.94 | 73.94 | 73.94 | 73.94 | -0.09% | - |
| Mar 5, 2026 | 74.00 | 74.00 | 74.00 | 74.01 | 74.01 | 2.25% | 11 |
| Mar 4, 2026 | 72.56 | 72.97 | 72.00 | 72.38 | 72.38 | -2.24% | 31 |
| Mar 3, 2026 | 74.09 | 74.09 | 74.09 | 74.04 | 74.04 | 0.83% | 1 |
| Mar 2, 2026 | 73.43 | 73.43 | 73.43 | 73.43 | 73.43 | 5.37% | - |
| Feb 27, 2026 | 69.69 | 69.69 | 69.69 | 69.69 | 69.69 | -2.52% | - |
| Feb 26, 2026 | 71.49 | 71.49 | 71.49 | 71.49 | 71.49 | 4.52% | - |
| Feb 25, 2026 | 70.28 | 70.28 | 67.80 | 68.40 | 68.40 | -1.60% | 130 |
| Feb 24, 2026 | 72.11 | 72.11 | 72.11 | 69.51 | 69.51 | -6.18% | 7 |
| Feb 23, 2026 | 74.09 | 74.09 | 74.09 | 74.09 | 74.09 | 1.33% | - |
| Feb 20, 2026 | 73.12 | 73.12 | 73.12 | 73.12 | 73.12 | -0.81% | - |
| Feb 19, 2026 | 73.72 | 73.72 | 73.72 | 73.72 | 73.72 | 1.29% | - |
| Feb 18, 2026 | 73.11 | 73.11 | 73.11 | 72.78 | 72.78 | 0.61% | 33 |
| Feb 17, 2026 | 71.84 | 72.22 | 71.84 | 72.34 | 72.34 | -0.50% | 34 |
| Feb 16, 2026 | 72.70 | 72.70 | 72.70 | 72.70 | 72.70 | 0.92% | - |
| Feb 13, 2026 | 70.37 | 70.37 | 70.37 | 72.04 | 72.04 | 0.03% | 18 |
| Feb 12, 2026 | 72.02 | 72.02 | 72.02 | 72.02 | 72.02 | 0.17% | - |
| Feb 11, 2026 | 71.90 | 71.90 | 71.90 | 71.90 | 71.90 | 2.64% | - |
| Feb 10, 2026 | 70.05 | 70.05 | 70.05 | 70.05 | 70.05 | 1.14% | - |
| Feb 9, 2026 | 68.50 | 68.50 | 68.50 | 69.26 | 69.26 | 0.82% | 5 |
| Feb 6, 2026 | 68.85 | 68.96 | 68.85 | 68.70 | 68.70 | 2.91% | 270 |
| Feb 5, 2026 | 68.30 | 68.30 | 67.25 | 66.76 | 66.76 | 0.09% | 140 |
| Feb 4, 2026 | 66.78 | 66.78 | 66.78 | 66.70 | 66.70 | 1.72% | 18 |
| Feb 3, 2026 | 63.70 | 63.70 | 63.70 | 65.57 | 65.57 | 1.60% | 78 |
| Feb 2, 2026 | 66.13 | 66.13 | 66.13 | 64.54 | 64.54 | -3.79% | 35 |
| Jan 30, 2026 | 67.08 | 67.08 | 67.08 | 67.08 | 67.08 | -0.42% | - |
| Jan 29, 2026 | 67.36 | 67.36 | 67.36 | 67.36 | 67.36 | 1.51% | - |
| Jan 28, 2026 | 66.36 | 66.36 | 66.36 | 66.36 | 66.36 | 2.61% | - |
| Jan 27, 2026 | 64.67 | 64.67 | 64.67 | 64.67 | 64.67 | -0.06% | - |
| Jan 26, 2026 | 64.71 | 64.71 | 64.71 | 64.71 | 64.71 | -3.19% | - |
| Jan 23, 2026 | 67.40 | 67.40 | 66.94 | 66.84 | 66.84 | 2.45% | 23 |
| Jan 22, 2026 | 65.38 | 65.38 | 65.38 | 65.24 | 65.24 | 1.02% | 52 |
| Jan 21, 2026 | 64.60 | 64.60 | 64.40 | 64.58 | 64.58 | 1.78% | 191 |
| Jan 20, 2026 | 63.45 | 63.45 | 63.45 | 63.45 | 63.45 | -1.14% | - |
| Jan 19, 2026 | 64.18 | 64.18 | 64.18 | 64.18 | 64.18 | 1.12% | - |
| Jan 16, 2026 | 63.47 | 63.47 | 63.47 | 63.47 | 63.47 | -1.15% | - |
| Jan 15, 2026 | 64.21 | 64.21 | 64.21 | 64.21 | 64.21 | -1.55% | - |
| Jan 14, 2026 | 65.22 | 65.22 | 65.22 | 65.22 | 65.22 | 3.05% | - |
| Jan 13, 2026 | 63.04 | 63.04 | 63.04 | 63.29 | 63.29 | 1.75% | 30 |
| Jan 12, 2026 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | -0.29% | - |
| Jan 9, 2026 | 62.70 | 62.70 | 62.33 | 62.38 | 62.38 | 1.65% | 61 |
| Jan 8, 2026 | 61.37 | 61.37 | 61.37 | 61.37 | 61.37 | 1.30% | - |
| Jan 7, 2026 | 61.34 | 61.34 | 61.00 | 60.58 | 60.58 | -1.58% | 60 |
| Jan 6, 2026 | 61.55 | 61.55 | 61.55 | 61.55 | 61.55 | -0.97% | - |
| Jan 5, 2026 | 64.25 | 64.25 | 64.25 | 62.15 | 62.15 | -1.29% | 30 |
| Jan 2, 2026 | 62.96 | 62.96 | 62.96 | 62.96 | 62.96 | 0.21% | - |
| Dec 30, 2025 | 62.83 | 62.83 | 62.83 | 62.83 | 62.83 | 0.22% | - |
| Dec 29, 2025 | 64.10 | 64.10 | 62.80 | 62.69 | 62.69 | 1.21% | 2 |
| Dec 23, 2025 | 61.94 | 61.94 | 61.94 | 61.94 | 61.94 | 0.96% | - |
| Dec 22, 2025 | 61.35 | 61.35 | 61.35 | 61.35 | 61.35 | -0.60% | - |
| Dec 19, 2025 | 61.86 | 61.86 | 61.86 | 61.72 | 61.72 | -0.13% | 14 |
| Dec 18, 2025 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | 1.33% | - |
| Dec 17, 2025 | 60.99 | 60.99 | 60.99 | 60.99 | 60.99 | 0.49% | - |
| Dec 16, 2025 | 60.69 | 60.69 | 60.69 | 60.69 | 60.69 | -2.40% | - |
| Dec 15, 2025 | 62.18 | 62.18 | 62.18 | 62.18 | 62.18 | -0.19% | - |
| Dec 12, 2025 | 62.30 | 62.30 | 62.30 | 62.30 | 62.30 | -0.69% | - |
| Dec 11, 2025 | 62.73 | 62.73 | 62.73 | 62.73 | 62.73 | -2.11% | - |
| Dec 10, 2025 | 64.08 | 64.08 | 64.08 | 64.08 | 64.08 | -1.49% | - |
| Dec 9, 2025 | 65.05 | 65.05 | 65.05 | 65.05 | 65.05 | 0.84% | - |
| Dec 8, 2025 | 64.51 | 64.51 | 64.51 | 64.51 | 64.51 | -2.20% | - |
| Dec 5, 2025 | 65.96 | 65.96 | 65.96 | 65.96 | 65.96 | 1.82% | - |
| Dec 4, 2025 | 64.78 | 64.78 | 64.78 | 64.78 | 64.78 | 1.73% | - |
| Dec 3, 2025 | 63.68 | 63.68 | 63.68 | 63.68 | 63.68 | 0.65% | - |
| Dec 2, 2025 | 63.27 | 63.27 | 63.27 | 63.27 | 63.27 | 0.32% | - |
| Dec 1, 2025 | 63.07 | 63.07 | 63.07 | 63.07 | 63.07 | 0.54% | - |
| Nov 28, 2025 | 62.73 | 62.73 | 62.73 | 62.73 | 62.73 | 1.67% | - |
| Nov 27, 2025 | 61.70 | 61.70 | 61.70 | 61.70 | 61.70 | -0.03% | - |
| Nov 26, 2025 | 61.72 | 61.72 | 61.72 | 61.72 | 61.72 | 1.43% | - |
| Nov 25, 2025 | 60.85 | 60.85 | 60.85 | 60.85 | 60.85 | -0.08% | - |
| Nov 24, 2025 | 60.90 | 60.90 | 60.90 | 60.90 | 60.90 | -0.52% | - |
| Nov 21, 2025 | 60.59 | 60.59 | 60.59 | 61.22 | 61.22 | 0.16% | 50 |
| Nov 20, 2025 | 61.12 | 61.12 | 61.12 | 61.12 | 61.12 | 1.65% | - |
| Nov 19, 2025 | 60.13 | 60.13 | 60.13 | 60.13 | 60.13 | 0.91% | - |
| Nov 18, 2025 | 59.38 | 59.38 | 59.38 | 59.59 | 59.59 | 0.08% | 170 |
| Nov 17, 2025 | 59.51 | 59.51 | 59.51 | 59.54 | 59.54 | -2.25% | 75 |
| Nov 14, 2025 | 60.91 | 60.91 | 60.91 | 60.91 | 60.91 | 1.65% | - |
| Nov 13, 2025 | 59.75 | 59.75 | 59.75 | 59.92 | 59.92 | 1.11% | 67 |
| Nov 12, 2025 | 59.26 | 59.26 | 59.26 | 59.26 | 59.26 | -0.52% | - |
| Nov 11, 2025 | 59.57 | 59.57 | 59.57 | 59.57 | 59.57 | 2.07% | - |
| Nov 10, 2025 | 59.30 | 59.30 | 59.30 | 58.36 | 58.36 | 0.05% | 30 |
| Nov 7, 2025 | 59.41 | 59.41 | 58.90 | 58.33 | 58.33 | -0.65% | 201 |
| Nov 6, 2025 | 58.71 | 58.71 | 58.71 | 58.71 | 58.71 | 3.11% | - |
| Nov 5, 2025 | 56.26 | 56.26 | 56.26 | 56.94 | 56.94 | 1.71% | 30 |
| Nov 4, 2025 | 55.98 | 55.98 | 55.98 | 55.98 | 55.98 | -0.99% | - |
| Nov 3, 2025 | 58.22 | 58.22 | 56.17 | 56.54 | 56.54 | -5.36% | 156 |
| Oct 31, 2025 | 60.57 | 60.57 | 60.57 | 59.74 | 59.74 | 2.21% | 31 |
| Oct 30, 2025 | 58.45 | 58.45 | 58.45 | 58.45 | 58.45 | 0.41% | 20 |
| Oct 29, 2025 | 60.06 | 60.06 | 60.06 | 58.21 | 58.21 | -1.04% | 13 |
| Oct 28, 2025 | 58.82 | 58.82 | 58.82 | 58.82 | 58.82 | -0.86% | - |
| Oct 27, 2025 | 59.33 | 59.33 | 59.33 | 59.33 | 59.33 | 0.41% | - |
| Oct 24, 2025 | 59.09 | 59.09 | 59.09 | 59.09 | 59.09 | -1.40% | - |
| Oct 23, 2025 | 59.93 | 59.93 | 59.93 | 59.93 | 59.93 | 0.13% | - |
| Oct 22, 2025 | 60.07 | 60.07 | 60.07 | 59.85 | 59.85 | 0.89% | 1 |
| Oct 21, 2025 | 58.96 | 59.44 | 58.96 | 59.32 | 59.32 | 1.40% | 5 |
| Oct 20, 2025 | 58.68 | 58.85 | 58.68 | 58.50 | 58.50 | 0.91% | 91 |
| Oct 17, 2025 | 57.66 | 57.66 | 57.66 | 57.97 | 57.97 | -1.28% | 21 |
| Oct 16, 2025 | 58.72 | 58.72 | 58.72 | 58.72 | 58.72 | -1.84% | - |
| Oct 15, 2025 | 62.28 | 62.28 | 62.28 | 59.82 | 59.82 | 0.39% | 20 |
| Oct 14, 2025 | 59.75 | 59.75 | 59.75 | 59.59 | 59.59 | -0.87% | 20 |
| Oct 13, 2025 | 60.11 | 60.11 | 60.11 | 60.11 | 60.11 | -1.51% | - |