ONEOK, Inc. (VIE:OKE)
Austria
· Delayed Price · Currency is EUR 65.81
+1.03 (1.59%)
At close: Dec 5, 2025
ONEOK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 65.36 | 65.81 | 65.17 | 65.81 | 65.81 | 1.59% | - |
| Dec 4, 2025 | 64.27 | 64.78 | 64.27 | 64.78 | 64.78 | 1.70% | - |
| Dec 3, 2025 | 62.93 | 63.70 | 62.93 | 63.70 | 63.70 | 0.62% | - |
| Dec 2, 2025 | 63.51 | 63.55 | 63.19 | 63.31 | 63.31 | 0.44% | - |
| Dec 1, 2025 | 62.68 | 63.03 | 62.42 | 63.03 | 63.03 | 0.45% | - |
| Nov 28, 2025 | 61.76 | 62.75 | 61.76 | 62.75 | 62.75 | 1.75% | - |
| Nov 27, 2025 | 61.72 | 61.76 | 61.67 | 61.67 | 61.67 | -0.10% | - |
| Nov 26, 2025 | 61.04 | 61.73 | 61.04 | 61.73 | 61.73 | 1.65% | - |
| Nov 25, 2025 | 60.93 | 60.93 | 60.70 | 60.73 | 60.73 | -0.30% | - |
| Nov 24, 2025 | 61.33 | 61.33 | 60.86 | 60.91 | 60.91 | -0.57% | - |
| Nov 21, 2025 | 60.73 | 61.26 | 60.46 | 61.26 | 61.26 | 0.15% | - |
| Nov 20, 2025 | 60.55 | 61.17 | 60.46 | 61.17 | 61.17 | 1.81% | - |
| Nov 19, 2025 | 59.94 | 60.17 | 59.41 | 60.08 | 60.08 | 0.92% | - |
| Nov 18, 2025 | 59.09 | 59.53 | 58.96 | 59.53 | 59.53 | -0.12% | - |
| Nov 17, 2025 | 61.26 | 61.26 | 59.60 | 59.60 | 59.60 | -1.99% | - |
| Nov 14, 2025 | 59.61 | 60.81 | 59.61 | 60.81 | 60.81 | 1.54% | - |
| Nov 13, 2025 | 59.43 | 59.89 | 59.38 | 59.89 | 59.89 | 0.89% | - |
| Nov 12, 2025 | 59.73 | 59.88 | 59.36 | 59.36 | 59.36 | -0.17% | - |
| Nov 11, 2025 | 58.74 | 59.46 | 58.66 | 59.46 | 59.46 | 1.73% | - |
| Nov 10, 2025 | 59.12 | 59.22 | 58.45 | 58.45 | 58.45 | 0.19% | - |
| Nov 7, 2025 | 59.03 | 59.14 | 58.34 | 58.34 | 58.34 | -0.51% | - |
| Nov 6, 2025 | 57.77 | 58.64 | 57.73 | 58.64 | 58.64 | 2.75% | - |
| Nov 5, 2025 | 56.10 | 57.07 | 55.94 | 57.07 | 57.07 | 1.97% | - |
| Nov 4, 2025 | 56.57 | 56.61 | 55.97 | 55.97 | 55.97 | -1.15% | - |
| Nov 3, 2025 | 57.49 | 57.92 | 56.62 | 56.62 | 56.62 | -3.30% | 125 |
| Oct 30, 2025 | 57.98 | 58.55 | 57.78 | 58.55 | 57.66 | 0.43% | 125 |
| Oct 29, 2025 | 60.10 | 60.10 | 58.30 | 58.30 | 57.41 | -1.14% | - |
| Oct 28, 2025 | 59.39 | 59.57 | 58.93 | 58.97 | 58.07 | -0.54% | - |
| Oct 27, 2025 | 59.48 | 59.48 | 59.20 | 59.29 | 58.39 | 0.32% | - |
| Oct 24, 2025 | 60.23 | 60.30 | 59.10 | 59.10 | 58.20 | -1.84% | - |
| Oct 23, 2025 | 60.00 | 60.80 | 60.00 | 60.21 | 59.29 | 0.64% | - |
| Oct 22, 2025 | 59.59 | 59.85 | 59.56 | 59.83 | 58.92 | 0.88% | - |
| Oct 21, 2025 | 59.07 | 59.31 | 59.07 | 59.31 | 58.41 | 1.35% | - |
| Oct 20, 2025 | 58.66 | 58.77 | 58.49 | 58.52 | 57.63 | 0.91% | - |
| Oct 17, 2025 | 57.32 | 57.99 | 56.87 | 57.99 | 57.11 | -1.19% | - |
| Oct 16, 2025 | 59.48 | 59.48 | 58.69 | 58.69 | 57.79 | -1.79% | - |
| Oct 15, 2025 | 59.95 | 60.29 | 59.76 | 59.76 | 58.85 | 0.27% | - |
| Oct 14, 2025 | 60.44 | 60.44 | 59.39 | 59.60 | 58.69 | -0.88% | 11 |
| Oct 13, 2025 | 60.59 | 60.59 | 60.00 | 60.13 | 59.21 | -1.67% | 489 |
| Oct 10, 2025 | 61.70 | 61.73 | 61.15 | 61.15 | 60.22 | -1.40% | - |
| Oct 9, 2025 | 62.50 | 62.56 | 62.02 | 62.02 | 61.07 | -0.06% | - |
| Oct 8, 2025 | 62.39 | 62.49 | 62.00 | 62.06 | 61.11 | -0.10% | - |
| Oct 7, 2025 | 62.15 | 62.45 | 62.12 | 62.12 | 61.17 | -0.08% | - |
| Oct 6, 2025 | 62.35 | 62.72 | 62.17 | 62.17 | 61.22 | 0.50% | - |
| Oct 3, 2025 | 61.96 | 61.96 | 61.77 | 61.86 | 60.92 | -0.39% | - |
| Oct 2, 2025 | 62.07 | 62.10 | 62.03 | 62.10 | 61.15 | 0.58% | - |
| Oct 1, 2025 | 61.59 | 62.15 | 61.59 | 61.74 | 60.80 | 0.52% | - |
| Sep 30, 2025 | 62.15 | 62.27 | 61.42 | 61.42 | 60.48 | -0.34% | - |
| Sep 29, 2025 | 63.46 | 63.46 | 61.63 | 61.63 | 60.69 | -3.16% | - |
| Sep 26, 2025 | 63.02 | 63.64 | 63.02 | 63.64 | 62.67 | 0.94% | - |
| Sep 25, 2025 | 62.69 | 63.05 | 62.56 | 63.05 | 62.09 | 0.43% | - |
| Sep 24, 2025 | 61.62 | 62.78 | 61.62 | 62.78 | 61.82 | 1.41% | - |
| Sep 23, 2025 | 60.75 | 61.91 | 60.75 | 61.91 | 60.97 | 1.76% | - |
| Sep 22, 2025 | 60.84 | 60.97 | 60.50 | 60.84 | 59.91 | -0.33% | - |
| Sep 19, 2025 | 62.49 | 62.77 | 61.04 | 61.04 | 60.11 | -2.88% | - |
| Sep 18, 2025 | 61.96 | 62.85 | 61.96 | 62.85 | 61.89 | 1.75% | - |
| Sep 17, 2025 | 61.42 | 61.77 | 61.10 | 61.77 | 60.83 | 0.95% | - |
| Sep 16, 2025 | 61.62 | 61.83 | 61.19 | 61.19 | 60.26 | -1.07% | - |
| Sep 15, 2025 | 62.40 | 62.43 | 61.85 | 61.85 | 60.91 | -1.81% | - |
| Sep 12, 2025 | 62.38 | 62.99 | 62.29 | 62.99 | 62.03 | 1.17% | - |
| Sep 11, 2025 | 62.80 | 62.92 | 62.13 | 62.26 | 61.31 | 0.73% | - |
| Sep 10, 2025 | 61.36 | 61.81 | 61.18 | 61.81 | 60.87 | 0.80% | - |
| Sep 9, 2025 | 61.23 | 61.32 | 60.95 | 61.32 | 60.38 | 0.46% | - |
| Sep 8, 2025 | 62.29 | 62.67 | 61.04 | 61.04 | 60.11 | 0.79% | - |
| Sep 5, 2025 | 63.76 | 63.76 | 60.56 | 60.56 | 59.64 | -4.52% | - |
| Sep 4, 2025 | 63.75 | 63.75 | 63.33 | 63.43 | 62.46 | 0.09% | - |
| Sep 3, 2025 | 64.32 | 64.32 | 63.37 | 63.37 | 62.40 | -2.81% | - |
| Sep 2, 2025 | 65.57 | 65.79 | 65.20 | 65.20 | 64.21 | -0.53% | - |
| Sep 1, 2025 | 65.15 | 65.55 | 65.15 | 65.55 | 64.55 | 1.10% | - |
| Aug 29, 2025 | 64.91 | 65.08 | 64.78 | 64.84 | 63.85 | 0.56% | - |
| Aug 28, 2025 | 64.65 | 64.66 | 64.48 | 64.48 | 63.50 | -0.15% | - |
| Aug 27, 2025 | 64.10 | 64.58 | 64.10 | 64.58 | 63.60 | 2.14% | - |
| Aug 26, 2025 | 63.90 | 64.19 | 63.23 | 63.23 | 62.27 | -1.25% | - |
| Aug 25, 2025 | 63.82 | 64.05 | 63.82 | 64.03 | 63.05 | -0.25% | - |
| Aug 22, 2025 | 63.83 | 64.19 | 63.83 | 64.19 | 63.21 | 0.63% | - |
| Aug 21, 2025 | 63.55 | 63.79 | 63.21 | 63.79 | 62.82 | 1.56% | - |
| Aug 20, 2025 | 63.08 | 63.08 | 62.81 | 62.81 | 61.85 | -0.03% | - |
| Aug 19, 2025 | 62.35 | 62.83 | 62.26 | 62.83 | 61.87 | -0.46% | - |
| Aug 18, 2025 | 63.22 | 63.54 | 62.87 | 63.12 | 62.16 | -1.19% | - |
| Aug 15, 2025 | 64.50 | 64.50 | 63.88 | 63.88 | 62.91 | -0.65% | - |
| Aug 14, 2025 | 64.49 | 65.31 | 64.26 | 64.30 | 63.32 | 1.47% | - |
| Aug 13, 2025 | 63.37 | 63.37 | 63.22 | 63.37 | 62.40 | 0.94% | - |
| Aug 12, 2025 | 63.53 | 63.63 | 62.78 | 62.78 | 61.82 | -1.98% | - |
| Aug 11, 2025 | 64.05 | 64.20 | 63.94 | 64.05 | 63.07 | -1.40% | - |
| Aug 8, 2025 | 65.05 | 65.05 | 64.76 | 64.96 | 63.97 | -0.22% | 126 |
| Aug 7, 2025 | 64.84 | 65.10 | 64.84 | 65.10 | 64.11 | -1.05% | - |
| Aug 6, 2025 | 66.26 | 66.26 | 65.69 | 65.79 | 64.79 | 0.38% | - |
| Aug 5, 2025 | 69.70 | 69.85 | 65.26 | 65.54 | 64.54 | -5.04% | 400 |
| Aug 4, 2025 | 68.80 | 69.02 | 68.22 | 69.02 | 67.97 | 0.85% | - |
| Aug 1, 2025 | 71.34 | 71.34 | 68.44 | 68.44 | 67.40 | -4.57% | - |
| Jul 30, 2025 | 72.22 | 72.26 | 71.72 | 71.72 | 69.74 | -0.53% | - |
| Jul 29, 2025 | 71.24 | 72.10 | 71.05 | 72.10 | 70.11 | 2.62% | - |
| Jul 28, 2025 | 70.11 | 70.65 | 69.98 | 70.26 | 68.32 | 1.27% | 125 |
| Jul 25, 2025 | 69.84 | 70.23 | 69.38 | 69.38 | 67.46 | -0.73% | - |
| Jul 24, 2025 | 69.53 | 69.89 | 69.26 | 69.89 | 67.96 | 1.00% | - |
| Jul 23, 2025 | 68.99 | 69.32 | 68.99 | 69.20 | 67.29 | 0.85% | - |
| Jul 22, 2025 | 68.84 | 69.02 | 68.62 | 68.62 | 66.73 | -1.42% | - |
| Jul 21, 2025 | 71.80 | 71.80 | 69.61 | 69.61 | 67.69 | -2.90% | - |
| Jul 18, 2025 | 70.06 | 71.69 | 69.82 | 71.69 | 69.71 | 3.51% | - |
| Jul 17, 2025 | 68.33 | 69.26 | 68.33 | 69.26 | 67.35 | 1.24% | - |