ONEOK, Inc. (ETR:ONK)
Germany
· Delayed Price · Currency is EUR 74.68
+0.52 (0.70%)
At close: Apr 27, 2026
ONEOK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 74.58 | 74.58 | 74.58 | 74.58 | - | -0.13% | - |
| Apr 27, 2026 | 74.44 | 74.68 | 74.44 | 74.68 | 74.68 | 0.70% | 5 |
| Apr 24, 2026 | 73.54 | 74.16 | 73.54 | 74.16 | 74.16 | 0.65% | 60 |
| Apr 23, 2026 | 73.62 | 73.80 | 73.22 | 73.68 | 73.68 | 3.63% | 143 |
| Apr 21, 2026 | 72.00 | 72.02 | 71.10 | 71.10 | 71.10 | -0.20% | 144 |
| Apr 20, 2026 | 70.80 | 71.54 | 70.80 | 71.24 | 71.24 | 2.36% | 292 |
| Apr 17, 2026 | 69.62 | 69.62 | 69.60 | 69.60 | 69.60 | -3.31% | 300 |
| Apr 16, 2026 | 71.00 | 71.98 | 71.00 | 71.98 | 71.98 | 0.39% | 230 |
| Apr 15, 2026 | 72.32 | 72.32 | 71.70 | 71.70 | 71.70 | 0.39% | 228 |
| Apr 14, 2026 | 71.36 | 71.42 | 71.36 | 71.42 | 71.42 | -3.04% | 14 |
| Apr 13, 2026 | 73.60 | 73.66 | 73.60 | 73.66 | 73.66 | -0.03% | 1 |
| Apr 10, 2026 | 72.98 | 73.68 | 72.98 | 73.68 | 73.68 | -1.50% | 49 |
| Apr 9, 2026 | 74.80 | 75.18 | 74.30 | 74.80 | 74.80 | 1.74% | 112 |
| Apr 8, 2026 | 73.66 | 73.80 | 72.94 | 73.52 | 73.52 | -6.75% | 707 |
| Apr 7, 2026 | 77.26 | 78.92 | 77.26 | 78.84 | 78.84 | 2.88% | 8 |
| Apr 2, 2026 | 77.33 | 78.21 | 76.63 | 76.63 | 76.63 | 2.24% | 85 |
| Apr 1, 2026 | 77.42 | 77.66 | 74.90 | 74.95 | 74.95 | -6.55% | 1,627 |
| Mar 31, 2026 | 81.03 | 81.03 | 80.20 | 80.20 | 80.20 | -2.91% | 66 |
| Mar 30, 2026 | 82.04 | 82.60 | 82.04 | 82.60 | 82.60 | 0.36% | 581 |
| Mar 27, 2026 | 81.00 | 82.30 | 81.00 | 82.30 | 82.30 | 0.98% | 112 |
| Mar 26, 2026 | 79.53 | 81.57 | 79.53 | 81.50 | 81.50 | 2.16% | 20 |
| Mar 25, 2026 | 77.45 | 79.86 | 76.81 | 79.78 | 79.78 | 0.87% | 536 |
| Mar 24, 2026 | 79.29 | 79.37 | 79.09 | 79.09 | 79.09 | 2.24% | 284 |
| Mar 23, 2026 | 78.67 | 78.67 | 76.87 | 77.36 | 77.36 | -2.00% | 780 |
| Mar 20, 2026 | 77.36 | 78.94 | 77.36 | 78.94 | 78.94 | 2.83% | 412 |
| Mar 19, 2026 | 75.86 | 76.77 | 75.86 | 76.77 | 76.77 | 3.27% | 65 |
| Mar 18, 2026 | 74.97 | 74.98 | 74.34 | 74.34 | 74.34 | -1.52% | 100 |
| Mar 17, 2026 | 75.34 | 75.49 | 75.34 | 75.49 | 75.49 | 1.90% | 14 |
| Mar 16, 2026 | 75.70 | 75.70 | 74.08 | 74.08 | 74.08 | -0.12% | 267 |
| Mar 13, 2026 | 74.20 | 74.20 | 74.17 | 74.17 | 74.17 | -1.49% | 67 |
| Mar 12, 2026 | 74.31 | 75.29 | 74.31 | 75.29 | 75.29 | 1.83% | 34 |
| Mar 11, 2026 | 72.24 | 73.94 | 72.24 | 73.94 | 73.94 | 0.38% | 2 |
| Mar 10, 2026 | 73.90 | 73.90 | 73.54 | 73.66 | 73.66 | -1.47% | 151 |
| Mar 9, 2026 | 74.62 | 75.59 | 74.00 | 74.76 | 74.76 | 1.10% | 1,023 |
| Mar 6, 2026 | 73.95 | 73.95 | 73.95 | 73.95 | 73.95 | -0.07% | - |
| Mar 5, 2026 | 72.71 | 74.26 | 72.71 | 74.00 | 74.00 | 2.20% | 6 |
| Mar 4, 2026 | 72.99 | 73.03 | 72.41 | 72.41 | 72.41 | 2.48% | 103 |
| Mar 2, 2026 | 73.55 | 73.55 | 70.66 | 70.66 | 70.66 | 1.57% | 1,117 |
| Feb 27, 2026 | 70.74 | 70.74 | 69.57 | 69.57 | 69.57 | 1.33% | 1 |
| Feb 25, 2026 | 69.81 | 69.81 | 68.21 | 68.66 | 68.66 | -6.86% | 12 |
| Feb 24, 2026 | 72.81 | 73.72 | 72.07 | 73.72 | 73.72 | -0.35% | 240 |
| Feb 23, 2026 | 73.87 | 73.98 | 73.87 | 73.98 | 73.98 | 1.07% | 10 |
| Feb 20, 2026 | 74.02 | 74.02 | 73.18 | 73.20 | 73.20 | -0.93% | 145 |
| Feb 19, 2026 | 73.81 | 75.09 | 73.74 | 73.89 | 73.89 | 1.57% | 1,185 |
| Feb 18, 2026 | 72.11 | 72.75 | 71.96 | 72.75 | 72.75 | 0.57% | 244 |
| Feb 17, 2026 | 73.47 | 73.47 | 72.09 | 72.34 | 72.34 | -1.05% | 452 |
| Feb 16, 2026 | 73.74 | 73.74 | 73.02 | 73.11 | 73.11 | 1.30% | 344 |
| Feb 13, 2026 | 71.34 | 72.17 | 71.34 | 72.17 | 72.17 | 0.40% | 55 |
| Feb 12, 2026 | 72.20 | 72.20 | 71.88 | 71.88 | 71.88 | 0.13% | 327 |
| Feb 11, 2026 | 70.53 | 71.79 | 70.53 | 71.79 | 71.79 | 2.57% | 3 |
| Feb 10, 2026 | 70.00 | 70.09 | 69.99 | 69.99 | 69.99 | 1.01% | 31 |
| Feb 9, 2026 | 69.36 | 69.36 | 68.46 | 69.29 | 69.29 | 0.65% | 245 |
| Feb 6, 2026 | 68.49 | 68.84 | 68.32 | 68.84 | 68.84 | 3.10% | 353 |
| Feb 5, 2026 | 67.46 | 68.09 | 66.72 | 66.77 | 66.77 | 0.24% | 319 |
| Feb 4, 2026 | 65.72 | 66.70 | 65.72 | 66.61 | 66.61 | 1.82% | 634 |
| Feb 3, 2026 | 65.16 | 65.42 | 65.16 | 65.42 | 65.42 | 1.74% | 55 |
| Feb 2, 2026 | 65.75 | 66.44 | 64.30 | 64.30 | 64.30 | -3.06% | 303 |
| Jan 30, 2026 | 66.07 | 66.56 | 66.07 | 66.33 | 65.43 | -1.46% | 334 |
| Jan 29, 2026 | 66.76 | 67.88 | 66.76 | 67.31 | 66.40 | 4.57% | 521 |
| Jan 28, 2026 | 64.37 | 64.37 | 64.37 | 64.37 | 63.50 | -0.48% | 1 |
| Jan 27, 2026 | 64.68 | 64.68 | 64.68 | 64.68 | 63.80 | -2.59% | - |
| Jan 26, 2026 | 66.62 | 66.62 | 66.40 | 66.40 | 65.50 | -0.67% | 840 |
| Jan 23, 2026 | 67.30 | 67.30 | 66.85 | 66.85 | 65.94 | 2.22% | 308 |
| Jan 22, 2026 | 65.03 | 65.69 | 64.61 | 65.40 | 64.51 | 3.60% | 612 |
| Jan 21, 2026 | 63.13 | 63.13 | 63.13 | 63.13 | 62.27 | -0.72% | 1 |
| Jan 20, 2026 | 63.23 | 63.59 | 63.23 | 63.59 | 62.73 | -1.06% | 8 |
| Jan 19, 2026 | 63.21 | 64.27 | 63.21 | 64.27 | 63.40 | 1.23% | 560 |
| Jan 16, 2026 | 63.65 | 63.86 | 62.84 | 63.49 | 62.63 | -1.21% | 364 |
| Jan 15, 2026 | 65.19 | 65.19 | 64.21 | 64.27 | 63.40 | 1.74% | 89 |
| Jan 13, 2026 | 63.17 | 63.17 | 63.17 | 63.17 | 62.31 | 1.45% | - |
| Jan 12, 2026 | 62.04 | 62.85 | 62.04 | 62.27 | 61.42 | -0.19% | 451 |
| Jan 9, 2026 | 62.02 | 62.39 | 62.02 | 62.39 | 61.54 | 1.55% | 619 |
| Jan 8, 2026 | 60.50 | 61.44 | 60.50 | 61.44 | 60.61 | 1.54% | 50 |
| Jan 7, 2026 | 60.97 | 60.97 | 60.51 | 60.51 | 59.69 | -1.27% | 1,113 |
| Jan 6, 2026 | 62.63 | 62.63 | 61.29 | 61.29 | 60.46 | -1.05% | 789 |
| Jan 5, 2026 | 63.50 | 64.77 | 61.63 | 61.94 | 61.10 | -1.60% | 383 |
| Jan 2, 2026 | 63.06 | 63.06 | 62.63 | 62.95 | 62.10 | 0.22% | 308 |
| Dec 30, 2025 | 62.94 | 63.05 | 62.56 | 62.81 | 61.96 | 0.22% | 2,666 |
| Dec 29, 2025 | 62.67 | 62.67 | 62.67 | 62.67 | 61.82 | 1.08% | - |
| Dec 23, 2025 | 61.68 | 62.00 | 61.68 | 62.00 | 61.16 | 0.93% | 936 |
| Dec 22, 2025 | 61.60 | 61.60 | 61.27 | 61.43 | 60.60 | -0.73% | 92 |
| Dec 19, 2025 | 61.91 | 61.91 | 61.88 | 61.88 | 61.04 | 0.06% | 2 |
| Dec 18, 2025 | 61.84 | 61.84 | 61.84 | 61.84 | 61.00 | 1.54% | - |
| Dec 17, 2025 | 60.87 | 60.90 | 60.87 | 60.90 | 60.07 | 0.35% | 11 |
| Dec 16, 2025 | 61.55 | 61.55 | 60.50 | 60.69 | 59.87 | -2.24% | 417 |
| Dec 15, 2025 | 63.09 | 63.16 | 62.08 | 62.08 | 61.24 | -0.46% | 362 |
| Dec 12, 2025 | 63.40 | 63.40 | 62.37 | 62.37 | 61.52 | -2.62% | 37 |
| Dec 10, 2025 | 64.24 | 64.24 | 64.05 | 64.05 | 63.18 | -1.61% | 1 |
| Dec 9, 2025 | 64.77 | 65.17 | 64.77 | 65.10 | 64.22 | 0.90% | 154 |
| Dec 8, 2025 | 65.31 | 65.35 | 64.52 | 64.52 | 63.64 | -1.93% | 648 |
| Dec 5, 2025 | 65.86 | 65.86 | 65.79 | 65.79 | 64.90 | 1.53% | 101 |
| Dec 4, 2025 | 64.33 | 64.80 | 64.33 | 64.80 | 63.92 | 1.65% | 498 |
| Dec 3, 2025 | 63.16 | 63.75 | 63.00 | 63.75 | 62.88 | 0.58% | 156 |
| Dec 2, 2025 | 62.76 | 63.76 | 62.76 | 63.38 | 62.52 | 0.54% | 307 |
| Dec 1, 2025 | 62.92 | 63.27 | 62.75 | 63.04 | 62.18 | 0.48% | 73 |
| Nov 28, 2025 | 62.14 | 62.74 | 62.14 | 62.74 | 61.89 | 1.72% | 32 |
| Nov 27, 2025 | 61.68 | 61.68 | 61.68 | 61.68 | 60.84 | -0.11% | - |
| Nov 26, 2025 | 61.09 | 61.75 | 61.09 | 61.75 | 60.91 | 1.55% | 76 |
| Nov 25, 2025 | 61.30 | 61.32 | 60.81 | 60.81 | 59.98 | -0.03% | 296 |
| Nov 24, 2025 | 61.69 | 61.69 | 60.83 | 60.83 | 60.00 | -0.82% | 294 |