ONEOK, Inc. (BIT:1OKE)
Italy
· Delayed Price · Currency is EUR 76.52
+1.70 (2.27%)
At close: Apr 28, 2026
ONEOK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 76.52 | 76.52 | 76.52 | 76.52 | 76.52 | 2.27% | - |
| Apr 27, 2026 | 74.82 | 74.82 | 74.82 | 74.82 | 74.82 | 0.86% | - |
| Apr 24, 2026 | 74.18 | 74.18 | 74.18 | 74.18 | 74.18 | 0.93% | - |
| Apr 23, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | -0.16% | - |
| Apr 22, 2026 | 73.62 | 73.62 | 73.62 | 73.62 | 73.62 | 3.40% | - |
| Apr 21, 2026 | 71.20 | 71.20 | 71.20 | 71.20 | 71.20 | 0.06% | - |
| Apr 20, 2026 | 71.16 | 71.16 | 71.16 | 71.16 | 71.16 | 2.01% | - |
| Apr 17, 2026 | 69.76 | 69.76 | 69.76 | 69.76 | 69.76 | -2.98% | - |
| Apr 16, 2026 | 70.34 | 70.34 | 70.34 | 71.90 | 71.90 | 0.31% | 150 |
| Apr 15, 2026 | 71.68 | 71.68 | 71.68 | 71.68 | 71.68 | 0.31% | 18 |
| Apr 14, 2026 | 71.46 | 71.46 | 71.46 | 71.46 | 71.46 | -3.01% | - |
| Apr 13, 2026 | 73.68 | 73.68 | 73.68 | 73.68 | 73.68 | 0.30% | - |
| Apr 10, 2026 | 73.46 | 73.46 | 73.46 | 73.46 | 73.46 | -2.29% | - |
| Apr 9, 2026 | 75.18 | 75.18 | 75.18 | 75.18 | 75.18 | 2.34% | - |
| Apr 8, 2026 | 73.46 | 73.46 | 73.46 | 73.46 | 73.46 | -6.85% | - |
| Apr 7, 2026 | 78.86 | 78.86 | 78.86 | 78.86 | 78.86 | 2.54% | - |
| Apr 2, 2026 | 76.91 | 76.91 | 76.91 | 76.91 | 76.91 | 2.62% | - |
| Apr 1, 2026 | 77.16 | 77.16 | 76.54 | 74.95 | 74.95 | -6.55% | 21 |
| Mar 31, 2026 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | -2.76% | - |
| Mar 30, 2026 | 83.31 | 83.31 | 83.13 | 82.48 | 82.48 | 0.51% | 154 |
| Mar 27, 2026 | 82.38 | 82.38 | 82.38 | 82.06 | 82.06 | 0.66% | 1 |
| Mar 26, 2026 | 81.52 | 81.52 | 81.52 | 81.52 | 81.52 | 2.13% | - |
| Mar 25, 2026 | 77.99 | 77.99 | 77.99 | 79.82 | 79.82 | 0.76% | 2 |
| Mar 24, 2026 | 79.22 | 79.22 | 79.22 | 79.22 | 79.22 | 2.66% | - |
| Mar 23, 2026 | 77.17 | 77.17 | 77.17 | 77.17 | 77.17 | -2.37% | - |
| Mar 20, 2026 | 79.04 | 79.04 | 79.04 | 79.04 | 79.04 | 2.90% | - |
| Mar 19, 2026 | 75.45 | 75.45 | 75.45 | 76.81 | 76.81 | 3.49% | 27 |
| Mar 18, 2026 | 74.22 | 74.22 | 74.22 | 74.22 | 74.22 | -1.58% | - |
| Mar 17, 2026 | 75.41 | 75.41 | 75.41 | 75.41 | 75.41 | 1.64% | - |
| Mar 16, 2026 | 74.55 | 74.55 | 74.37 | 74.19 | 74.19 | -0.09% | 120 |
| Mar 13, 2026 | 73.49 | 74.53 | 73.49 | 74.26 | 74.26 | -1.58% | 100 |
| Mar 12, 2026 | 75.08 | 75.08 | 75.08 | 75.45 | 75.45 | 2.24% | 100 |
| Mar 11, 2026 | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | 0.01% | - |
| Mar 10, 2026 | 73.79 | 73.79 | 73.79 | 73.79 | 73.79 | -1.82% | - |
| Mar 9, 2026 | 75.13 | 75.13 | 75.13 | 75.16 | 75.16 | 1.65% | 25 |
| 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% | - |