ONEOK, Inc. (BIT:1OKE)
Italy
· Delayed Price · Currency is EUR 65.96
+1.18 (1.82%)
At close: Dec 5, 2025
ONEOK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 10, 2025 | 61.03 | 61.03 | 61.03 | 61.03 | 61.03 | -1.68% | - |
| Oct 9, 2025 | 62.07 | 62.07 | 62.07 | 62.07 | 62.07 | -0.03% | - |
| Oct 8, 2025 | 61.83 | 61.83 | 61.83 | 62.09 | 62.09 | 0.08% | 14 |
| Oct 7, 2025 | 62.04 | 62.04 | 62.04 | 62.04 | 62.04 | -0.26% | - |
| Oct 6, 2025 | 62.00 | 62.00 | 62.00 | 62.20 | 62.20 | 0.42% | 20 |
| Oct 3, 2025 | 61.94 | 61.94 | 61.94 | 61.94 | 61.94 | -0.29% | - |
| Oct 2, 2025 | 62.12 | 62.12 | 62.12 | 62.12 | 62.12 | 0.70% | - |
| Oct 1, 2025 | 61.69 | 61.69 | 61.69 | 61.69 | 61.69 | 0.44% | - |
| Sep 30, 2025 | 61.51 | 61.53 | 61.51 | 61.42 | 61.42 | -0.50% | 800 |
| Sep 29, 2025 | 61.73 | 61.73 | 61.73 | 61.73 | 61.73 | -2.99% | - |
| Sep 26, 2025 | 62.82 | 62.82 | 62.82 | 63.63 | 63.63 | 0.97% | 45 |
| Sep 25, 2025 | 63.02 | 63.02 | 63.02 | 63.02 | 63.02 | 0.45% | - |
| Sep 24, 2025 | 62.74 | 62.74 | 62.74 | 62.74 | 62.74 | 1.39% | - |
| Sep 23, 2025 | 61.85 | 61.85 | 61.85 | 61.88 | 61.88 | 1.68% | 80 |
| Sep 22, 2025 | 60.86 | 60.86 | 60.86 | 60.86 | 60.86 | -0.33% | - |
| Sep 19, 2025 | 61.06 | 61.06 | 61.06 | 61.06 | 61.06 | -2.63% | - |
| Sep 18, 2025 | 62.71 | 62.71 | 62.71 | 62.71 | 62.71 | 1.65% | - |
| Sep 17, 2025 | 61.69 | 61.69 | 61.69 | 61.69 | 61.69 | 0.80% | - |
| Sep 16, 2025 | 61.89 | 61.89 | 61.89 | 61.20 | 61.20 | -1.11% | 1 |
| Sep 15, 2025 | 61.89 | 61.89 | 61.89 | 61.89 | 61.89 | -1.57% | - |
| Sep 12, 2025 | 62.88 | 62.88 | 62.88 | 62.88 | 62.88 | 0.98% | - |
| Sep 11, 2025 | 62.27 | 62.27 | 62.27 | 62.27 | 62.27 | 0.70% | - |
| Sep 10, 2025 | 61.84 | 61.84 | 61.84 | 61.84 | 61.84 | 0.65% | - |
| Sep 9, 2025 | 61.44 | 61.44 | 61.44 | 61.44 | 61.44 | 0.67% | - |
| Sep 8, 2025 | 62.69 | 62.69 | 62.68 | 61.03 | 61.03 | 1.03% | 36 |
| Sep 5, 2025 | 63.10 | 63.10 | 63.10 | 60.41 | 60.41 | -4.84% | 26 |
| Sep 4, 2025 | 63.48 | 63.48 | 63.48 | 63.48 | 63.48 | 0.17% | - |
| Sep 3, 2025 | 63.37 | 63.37 | 63.37 | 63.37 | 63.37 | -1.78% | - |
| Sep 2, 2025 | 66.19 | 66.22 | 65.49 | 64.52 | 64.52 | -12.36% | 74 |
| Sep 1, 2025 | 73.62 | 73.62 | 73.62 | 73.62 | 73.62 | 13.61% | - |
| Aug 29, 2025 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | 0.42% | - |
| Aug 28, 2025 | 64.53 | 64.53 | 64.53 | 64.53 | 64.53 | -0.11% | - |
| Aug 27, 2025 | 64.60 | 64.60 | 64.60 | 64.60 | 64.60 | 2.30% | - |
| Aug 26, 2025 | 63.15 | 63.15 | 63.15 | 63.15 | 63.15 | -1.30% | - |
| Aug 25, 2025 | 64.22 | 64.22 | 64.22 | 63.98 | 63.98 | -0.25% | 20 |
| Aug 22, 2025 | 64.14 | 64.14 | 64.14 | 64.14 | 64.14 | 0.53% | - |
| Aug 21, 2025 | 63.80 | 63.80 | 63.80 | 63.80 | 63.80 | 1.75% | - |
| Aug 20, 2025 | 63.72 | 63.72 | 62.57 | 62.70 | 62.70 | -0.37% | 111 |
| Aug 19, 2025 | 62.93 | 62.93 | 62.93 | 62.93 | 62.93 | -0.16% | - |
| Aug 18, 2025 | 63.03 | 63.03 | 63.03 | 63.03 | 63.03 | -1.62% | - |
| Aug 14, 2025 | 64.07 | 64.07 | 64.07 | 64.07 | 64.07 | 0.85% | - |
| Aug 13, 2025 | 61.31 | 61.31 | 61.31 | 63.53 | 63.53 | 1.11% | 10 |
| Aug 12, 2025 | 62.83 | 62.83 | 62.83 | 62.83 | 62.83 | -1.83% | - |
| Aug 11, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -0.53% | - |
| Aug 8, 2025 | 64.34 | 64.34 | 64.34 | 64.34 | 64.34 | -1.44% | - |
| Aug 7, 2025 | 65.28 | 65.28 | 65.28 | 65.28 | 65.28 | -0.47% | - |
| Aug 6, 2025 | 65.59 | 65.59 | 65.59 | 65.59 | 65.59 | 1.61% | - |
| Aug 5, 2025 | 64.55 | 64.55 | 64.55 | 64.55 | 64.55 | -6.49% | - |
| Aug 4, 2025 | 69.03 | 69.03 | 69.03 | 69.03 | 69.03 | 1.56% | - |
| Aug 1, 2025 | 71.59 | 72.89 | 71.59 | 67.97 | 67.97 | -5.33% | 170 |
| Jul 31, 2025 | 71.80 | 71.80 | 71.80 | 71.80 | 71.80 | - | - |
| Jul 30, 2025 | 70.90 | 70.90 | 70.90 | 71.80 | 70.90 | -0.53% | - |
| Jul 29, 2025 | 71.28 | 71.28 | 71.28 | 72.18 | 71.28 | 2.79% | - |
| Jul 28, 2025 | 72.54 | 72.54 | 70.35 | 70.22 | 69.34 | 1.07% | 168 |
| Jul 25, 2025 | 68.61 | 68.61 | 68.61 | 69.48 | 68.61 | -0.84% | - |
| Jul 24, 2025 | 70.00 | 70.00 | 70.00 | 70.07 | 69.19 | 1.40% | 1 |
| Jul 23, 2025 | 68.24 | 68.24 | 68.24 | 69.10 | 68.24 | 0.57% | - |
| Jul 22, 2025 | 67.85 | 67.85 | 67.85 | 68.71 | 67.85 | -1.26% | - |
| Jul 21, 2025 | 68.72 | 68.72 | 68.72 | 69.59 | 68.72 | -2.74% | - |
| Jul 18, 2025 | 70.66 | 70.66 | 70.66 | 71.55 | 70.66 | 3.52% | - |