ONEOK, Inc. (BVMF:O1KE34)
Brazil
· Delayed Price · Currency is BRL 217.59
+0.87 (0.40%)
At close: Apr 27, 2026
ONEOK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 217.59 | 217.59 | 217.59 | 217.59 | 217.59 | 0.40% | 1 |
| Apr 24, 2026 | 216.72 | 216.72 | 216.72 | 216.72 | 216.72 | 1.07% | 40 |
| Apr 23, 2026 | 208.84 | 214.43 | 208.84 | 214.43 | 214.43 | 0.62% | 4 |
| Apr 16, 2026 | 213.11 | 213.11 | 213.11 | 213.11 | 213.11 | 1.00% | 3 |
| Apr 15, 2026 | 211.20 | 211.20 | 211.00 | 211.00 | 211.00 | -13.35% | 47 |
| Mar 30, 2026 | 248.25 | 248.25 | 243.50 | 243.50 | 243.50 | 0.25% | 44 |
| Mar 26, 2026 | 242.89 | 242.89 | 242.89 | 242.89 | 242.89 | 2.85% | 1 |
| Mar 23, 2026 | 236.15 | 236.15 | 236.15 | 236.15 | 236.15 | 0.70% | 1 |
| Mar 19, 2026 | 234.50 | 234.50 | 234.50 | 234.50 | 234.50 | 3.72% | 316 |
| Mar 12, 2026 | 223.18 | 226.10 | 223.18 | 226.10 | 226.10 | 2.67% | 635 |
| Mar 11, 2026 | 220.23 | 220.23 | 220.23 | 220.23 | 220.23 | -2.72% | 4 |
| Mar 3, 2026 | 226.38 | 226.38 | 226.38 | 226.38 | 226.38 | 2.96% | 5 |
| Mar 2, 2026 | 219.88 | 219.88 | 219.88 | 219.88 | 219.88 | 2.52% | 1 |
| Feb 25, 2026 | 214.48 | 214.48 | 214.48 | 214.48 | 214.48 | 1.89% | 300 |
| Feb 24, 2026 | 210.50 | 210.50 | 210.50 | 210.50 | 210.50 | -6.52% | 40 |
| Feb 20, 2026 | 225.17 | 225.17 | 225.17 | 225.17 | 225.17 | -0.51% | 40 |
| Feb 19, 2026 | 226.33 | 226.33 | 226.33 | 226.33 | 226.33 | 2.97% | 77 |
| Feb 11, 2026 | 219.81 | 219.81 | 219.81 | 219.81 | 219.81 | 2.71% | 27 |
| Feb 9, 2026 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 6.05% | 5 |
| Feb 3, 2026 | 201.80 | 201.80 | 201.80 | 201.80 | 201.80 | -0.14% | 1 |
| Feb 2, 2026 | 202.76 | 202.76 | 202.09 | 202.09 | 202.09 | -1.28% | 3 |
| Jan 26, 2026 | 204.85 | 204.85 | 204.70 | 204.70 | 202.77 | -0.07% | 6 |
| Jan 14, 2026 | 204.85 | 204.85 | 204.85 | 204.85 | 202.92 | -0.22% | 2 |
| Jan 5, 2026 | 205.30 | 205.30 | 205.30 | 205.30 | 203.36 | 1.03% | 2 |
| Jan 2, 2026 | 201.19 | 203.20 | 201.19 | 203.20 | 201.28 | -0.45% | 2 |
| Dec 30, 2025 | 203.33 | 204.12 | 203.33 | 204.12 | 202.19 | 2.46% | 127 |
| Dec 22, 2025 | 199.21 | 199.21 | 199.21 | 199.21 | 197.33 | 0.61% | 1 |
| Dec 16, 2025 | 198.00 | 198.00 | 198.00 | 198.00 | 196.13 | -0.11% | 1 |
| Dec 12, 2025 | 198.21 | 198.21 | 198.21 | 198.21 | 196.34 | -3.19% | 1 |
| Dec 8, 2025 | 204.75 | 204.75 | 204.75 | 204.75 | 202.82 | 2.68% | 10 |
| Dec 4, 2025 | 199.40 | 199.40 | 199.40 | 199.40 | 197.52 | 2.04% | 15 |
| Dec 2, 2025 | 195.01 | 195.41 | 195.01 | 195.41 | 193.57 | 0.61% | 8 |
| Dec 1, 2025 | 194.23 | 194.23 | 194.23 | 194.23 | 192.40 | 5.27% | 1 |
| Nov 14, 2025 | 184.50 | 184.50 | 184.50 | 184.50 | 182.76 | 3.48% | 4 |
| Nov 5, 2025 | 177.00 | 178.30 | 177.00 | 178.30 | 176.62 | 2.39% | 10 |
| Nov 3, 2025 | 182.00 | 182.00 | 174.13 | 174.13 | 172.49 | -3.29% | 3 |
| Oct 29, 2025 | 181.00 | 181.00 | 180.06 | 180.06 | 176.53 | -2.60% | 3 |