ONEOK, Inc. (VIE:OKE)
Austria
· Delayed Price · Currency is EUR 74.29
+0.37 (0.50%)
Last updated: Mar 9, 2026, 3:30 PM CET
ONEOK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 74.45 | 75.63 | 73.99 | 74.82 | 74.82 | 1.22% | 1,088 |
| Mar 6, 2026 | 73.81 | 74.45 | 73.81 | 73.92 | 73.92 | -0.08% | - |
| Mar 5, 2026 | 72.97 | 73.98 | 72.85 | 73.98 | 73.98 | 1.97% | - |
| Mar 4, 2026 | 72.98 | 73.14 | 72.34 | 72.55 | 72.55 | -1.87% | 160 |
| Mar 3, 2026 | 73.95 | 75.15 | 73.26 | 73.93 | 73.93 | 1.02% | 1,016 |
| Mar 2, 2026 | 72.85 | 73.18 | 71.48 | 73.18 | 73.18 | 5.04% | 252 |
| Feb 27, 2026 | 70.83 | 71.62 | 69.67 | 69.67 | 69.67 | -2.55% | - |
| Feb 26, 2026 | 69.83 | 71.49 | 69.80 | 71.49 | 71.49 | 4.36% | - |
| Feb 25, 2026 | 70.01 | 70.12 | 68.50 | 68.50 | 68.50 | -1.27% | - |
| Feb 24, 2026 | 73.62 | 74.12 | 69.38 | 69.38 | 69.38 | -7.17% | - |
| Feb 23, 2026 | 73.54 | 75.22 | 73.54 | 74.74 | 74.74 | 2.27% | 160 |
| Feb 20, 2026 | 74.07 | 74.07 | 73.08 | 73.08 | 73.08 | -0.98% | - |
| Feb 19, 2026 | 73.57 | 74.32 | 73.48 | 73.80 | 73.80 | 1.29% | - |
| Feb 18, 2026 | 72.46 | 73.13 | 72.46 | 72.86 | 72.86 | 0.72% | - |
| Feb 17, 2026 | 73.50 | 73.66 | 72.34 | 72.34 | 72.34 | -1.17% | - |
| Feb 16, 2026 | 73.28 | 73.28 | 73.20 | 73.20 | 73.20 | 1.41% | 123 |
| Feb 13, 2026 | 71.27 | 72.18 | 71.14 | 72.18 | 72.18 | 0.39% | 123 |
| Feb 12, 2026 | 71.79 | 72.09 | 71.67 | 71.90 | 71.90 | 0.13% | - |
| Feb 11, 2026 | 70.18 | 71.81 | 70.02 | 71.81 | 71.81 | 2.50% | - |
| Feb 10, 2026 | 69.79 | 70.13 | 69.79 | 70.06 | 70.06 | 1.13% | - |
| Feb 9, 2026 | 69.17 | 69.28 | 68.55 | 69.28 | 69.28 | 0.71% | - |
| Feb 6, 2026 | 68.16 | 68.79 | 68.10 | 68.79 | 68.79 | 5.28% | - |
| Feb 5, 2026 | 68.16 | 68.28 | 65.34 | 65.34 | 65.34 | -2.10% | 320 |
| Feb 4, 2026 | 66.19 | 66.74 | 65.80 | 66.74 | 66.74 | 1.88% | - |
| Feb 3, 2026 | 63.95 | 65.51 | 63.75 | 65.51 | 65.51 | 1.80% | - |
| Feb 2, 2026 | 65.84 | 66.14 | 64.35 | 64.35 | 64.35 | -4.34% | 191 |
| Jan 29, 2026 | 66.30 | 67.45 | 66.30 | 67.27 | 66.37 | 1.26% | - |
| Jan 28, 2026 | 64.87 | 66.43 | 64.86 | 66.43 | 65.54 | 2.71% | - |
| Jan 27, 2026 | 64.84 | 65.11 | 64.68 | 64.68 | 63.81 | -2.61% | - |
| Jan 26, 2026 | 67.00 | 67.00 | 66.41 | 66.41 | 65.52 | -0.63% | - |
| Jan 23, 2026 | 66.87 | 67.90 | 66.83 | 66.83 | 65.94 | 2.39% | - |
| Jan 22, 2026 | 65.09 | 65.40 | 64.52 | 65.27 | 64.40 | 1.02% | - |
| Jan 21, 2026 | 63.41 | 64.61 | 63.41 | 64.61 | 63.74 | 1.72% | - |
| Jan 20, 2026 | 63.59 | 63.98 | 63.16 | 63.52 | 62.67 | -0.84% | - |
| Jan 19, 2026 | 63.50 | 64.24 | 63.50 | 64.06 | 63.20 | 0.88% | - |
| Jan 16, 2026 | 63.41 | 63.66 | 62.47 | 63.50 | 62.65 | -1.06% | - |
| Jan 15, 2026 | 65.19 | 65.19 | 64.18 | 64.18 | 63.32 | -1.72% | - |
| Jan 14, 2026 | 63.62 | 65.30 | 63.62 | 65.30 | 64.43 | 3.22% | - |
| Jan 13, 2026 | 62.12 | 63.26 | 62.12 | 63.26 | 62.41 | 1.62% | - |
| Jan 12, 2026 | 62.34 | 62.64 | 62.25 | 62.25 | 61.42 | -0.30% | - |
| Jan 9, 2026 | 62.19 | 62.64 | 62.04 | 62.44 | 61.60 | 1.73% | - |
| Jan 8, 2026 | 60.56 | 61.38 | 60.55 | 61.38 | 60.56 | 1.30% | - |
| Jan 7, 2026 | 60.99 | 60.99 | 60.59 | 60.59 | 59.78 | -1.34% | - |
| Jan 6, 2026 | 62.79 | 63.30 | 61.41 | 61.41 | 60.59 | -1.00% | - |
| Jan 5, 2026 | 63.94 | 64.53 | 62.03 | 62.03 | 61.20 | -1.45% | 44 |
| Jan 2, 2026 | 62.74 | 62.94 | 62.60 | 62.94 | 62.10 | 0.24% | - |
| Dec 30, 2025 | 62.57 | 62.79 | 62.57 | 62.79 | 61.95 | 0.10% | - |
| Dec 29, 2025 | 61.88 | 62.73 | 61.88 | 62.73 | 61.89 | 1.28% | - |
| Dec 23, 2025 | 61.65 | 62.05 | 61.65 | 61.94 | 61.11 | 0.83% | - |
| Dec 22, 2025 | 61.28 | 61.49 | 61.28 | 61.43 | 60.61 | -0.71% | - |
| Dec 19, 2025 | 61.27 | 61.87 | 61.25 | 61.87 | 61.04 | 0.13% | - |
| Dec 18, 2025 | 62.24 | 62.42 | 61.79 | 61.79 | 60.96 | 1.58% | - |
| Dec 17, 2025 | 60.74 | 61.26 | 60.74 | 60.83 | 60.02 | 0.65% | - |
| Dec 16, 2025 | 61.81 | 61.81 | 60.44 | 60.44 | 59.63 | -2.74% | - |
| Dec 15, 2025 | 63.09 | 63.13 | 62.14 | 62.14 | 61.31 | -0.26% | - |
| Dec 12, 2025 | 62.84 | 63.28 | 62.30 | 62.30 | 61.47 | -0.70% | - |
| Dec 11, 2025 | 62.79 | 62.97 | 62.74 | 62.74 | 61.90 | -1.98% | - |
| Dec 10, 2025 | 64.39 | 64.68 | 64.01 | 64.01 | 63.15 | -1.63% | - |
| Dec 9, 2025 | 64.43 | 65.07 | 64.35 | 65.07 | 64.20 | 0.81% | - |
| Dec 8, 2025 | 65.54 | 65.60 | 64.55 | 64.55 | 63.69 | -1.91% | - |
| Dec 5, 2025 | 65.36 | 65.81 | 65.17 | 65.81 | 64.93 | 1.59% | - |
| Dec 4, 2025 | 64.27 | 64.78 | 64.27 | 64.78 | 63.91 | 1.70% | - |
| Dec 3, 2025 | 62.93 | 63.70 | 62.93 | 63.70 | 62.85 | 0.62% | - |
| Dec 2, 2025 | 63.51 | 63.55 | 63.19 | 63.31 | 62.46 | 0.44% | - |
| Dec 1, 2025 | 62.68 | 63.03 | 62.42 | 63.03 | 62.19 | 0.45% | - |
| Nov 28, 2025 | 61.76 | 62.75 | 61.76 | 62.75 | 61.91 | 1.75% | - |
| Nov 27, 2025 | 61.72 | 61.76 | 61.67 | 61.67 | 60.84 | -0.10% | - |
| Nov 26, 2025 | 61.04 | 61.73 | 61.04 | 61.73 | 60.90 | 1.65% | - |
| Nov 25, 2025 | 60.93 | 60.93 | 60.70 | 60.73 | 59.92 | -0.30% | - |
| Nov 24, 2025 | 61.33 | 61.33 | 60.86 | 60.91 | 60.09 | -0.57% | - |
| Nov 21, 2025 | 60.73 | 61.26 | 60.46 | 61.26 | 60.44 | 0.15% | - |
| Nov 20, 2025 | 60.55 | 61.17 | 60.46 | 61.17 | 60.35 | 1.81% | - |
| Nov 19, 2025 | 59.94 | 60.17 | 59.41 | 60.08 | 59.28 | 0.92% | - |
| Nov 18, 2025 | 59.09 | 59.53 | 58.96 | 59.53 | 58.73 | -0.12% | - |
| Nov 17, 2025 | 61.26 | 61.26 | 59.60 | 59.60 | 58.80 | -1.99% | - |
| Nov 14, 2025 | 59.61 | 60.81 | 59.61 | 60.81 | 60.00 | 1.54% | - |
| Nov 13, 2025 | 59.43 | 59.89 | 59.38 | 59.89 | 59.09 | 0.89% | - |
| Nov 12, 2025 | 59.73 | 59.88 | 59.36 | 59.36 | 58.57 | -0.17% | - |
| Nov 11, 2025 | 58.74 | 59.46 | 58.66 | 59.46 | 58.66 | 1.73% | - |
| Nov 10, 2025 | 59.12 | 59.22 | 58.45 | 58.45 | 57.67 | 0.19% | - |
| Nov 7, 2025 | 59.03 | 59.14 | 58.34 | 58.34 | 57.56 | -0.51% | - |
| Nov 6, 2025 | 57.77 | 58.64 | 57.73 | 58.64 | 57.85 | 2.75% | - |
| Nov 5, 2025 | 56.10 | 57.07 | 55.94 | 57.07 | 56.31 | 1.97% | - |
| Nov 4, 2025 | 56.57 | 56.61 | 55.97 | 55.97 | 55.22 | -1.15% | - |
| Nov 3, 2025 | 57.49 | 57.92 | 56.62 | 56.62 | 55.86 | -3.30% | 125 |
| Oct 30, 2025 | 57.98 | 58.55 | 57.78 | 58.55 | 56.89 | 0.43% | 125 |
| Oct 29, 2025 | 60.10 | 60.10 | 58.30 | 58.30 | 56.64 | -1.14% | - |
| Oct 28, 2025 | 59.39 | 59.57 | 58.93 | 58.97 | 57.29 | -0.54% | - |
| Oct 27, 2025 | 59.48 | 59.48 | 59.20 | 59.29 | 57.60 | 0.32% | - |
| Oct 24, 2025 | 60.23 | 60.30 | 59.10 | 59.10 | 57.42 | -1.84% | - |
| Oct 23, 2025 | 60.00 | 60.80 | 60.00 | 60.21 | 58.50 | 0.64% | - |
| Oct 22, 2025 | 59.59 | 59.85 | 59.56 | 59.83 | 58.13 | 0.88% | - |
| Oct 21, 2025 | 59.07 | 59.31 | 59.07 | 59.31 | 57.62 | 1.35% | - |
| Oct 20, 2025 | 58.66 | 58.77 | 58.49 | 58.52 | 56.86 | 0.91% | - |
| Oct 17, 2025 | 57.32 | 57.99 | 56.87 | 57.99 | 56.34 | -1.19% | - |
| Oct 16, 2025 | 59.48 | 59.48 | 58.69 | 58.69 | 57.02 | -1.79% | - |
| Oct 15, 2025 | 59.95 | 60.29 | 59.76 | 59.76 | 58.06 | 0.27% | - |
| Oct 14, 2025 | 60.44 | 60.44 | 59.39 | 59.60 | 57.91 | -0.88% | 11 |
| Oct 13, 2025 | 60.59 | 60.59 | 60.00 | 60.13 | 58.42 | -1.67% | 489 |
| Oct 10, 2025 | 61.70 | 61.73 | 61.15 | 61.15 | 59.41 | -1.40% | - |