ONEOK, Inc. (VIE:OKE)
Austria
· Delayed Price · Currency is EUR 77.10
+0.36 (0.47%)
Last updated: Apr 29, 2026, 11:00 AM CET
ONEOK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 75.62 | 75.78 | 75.40 | 75.78 | - | 1.23% | - |
| Apr 27, 2026 | 74.54 | 74.98 | 74.48 | 74.86 | 74.86 | 0.94% | - |
| Apr 24, 2026 | 74.58 | 74.72 | 74.16 | 74.16 | 74.16 | 0.68% | - |
| Apr 23, 2026 | 73.60 | 74.14 | 73.60 | 73.66 | 73.66 | -0.05% | - |
| Apr 22, 2026 | 71.66 | 73.70 | 71.66 | 73.70 | 73.70 | 3.66% | - |
| Apr 21, 2026 | 71.32 | 71.88 | 71.10 | 71.10 | 71.10 | -0.03% | - |
| Apr 20, 2026 | 72.06 | 72.24 | 70.64 | 71.12 | 71.12 | 2.07% | - |
| Apr 17, 2026 | 72.06 | 72.56 | 69.68 | 69.68 | 69.68 | -3.09% | - |
| Apr 16, 2026 | 71.36 | 71.90 | 71.20 | 71.90 | 71.90 | 0.31% | - |
| Apr 15, 2026 | 71.78 | 71.84 | 71.54 | 71.68 | 71.68 | 0.34% | - |
| Apr 14, 2026 | 72.44 | 72.54 | 71.32 | 71.44 | 71.44 | -2.96% | - |
| Apr 13, 2026 | 74.58 | 74.70 | 73.62 | 73.62 | 73.62 | 0.14% | - |
| Apr 10, 2026 | 74.04 | 74.04 | 72.94 | 73.52 | 73.52 | -2.00% | - |
| Apr 9, 2026 | 74.60 | 75.02 | 74.44 | 75.02 | 75.02 | 1.87% | - |
| Apr 8, 2026 | 75.86 | 75.86 | 72.24 | 73.64 | 73.64 | -6.57% | - |
| Apr 7, 2026 | 77.06 | 78.82 | 76.82 | 78.82 | 78.82 | 2.72% | - |
| Apr 2, 2026 | 76.79 | 77.22 | 76.73 | 76.73 | 76.73 | 2.47% | - |
| Apr 1, 2026 | 76.96 | 77.14 | 74.88 | 74.88 | 74.88 | -6.71% | - |
| Mar 31, 2026 | 80.92 | 81.47 | 80.27 | 80.27 | 80.27 | -2.74% | - |
| Mar 30, 2026 | 82.70 | 82.70 | 82.50 | 82.53 | 82.53 | 0.46% | - |
| Mar 27, 2026 | 81.31 | 82.18 | 81.31 | 82.15 | 82.15 | 0.76% | - |
| Mar 26, 2026 | 79.63 | 81.53 | 79.63 | 81.53 | 81.53 | 2.08% | 1 |
| Mar 25, 2026 | 76.88 | 79.87 | 76.88 | 79.87 | 79.87 | 0.97% | - |
| Mar 24, 2026 | 77.69 | 79.10 | 77.53 | 79.10 | 79.10 | 2.21% | - |
| Mar 23, 2026 | 78.11 | 78.20 | 76.93 | 77.39 | 77.39 | -2.03% | 160 |
| Mar 20, 2026 | 77.04 | 78.99 | 77.04 | 78.99 | 78.99 | 2.86% | - |
| Mar 19, 2026 | 75.28 | 77.44 | 75.14 | 76.79 | 76.79 | 3.42% | - |
| Mar 18, 2026 | 74.82 | 74.93 | 74.25 | 74.25 | 74.25 | -1.58% | - |
| Mar 17, 2026 | 73.97 | 75.63 | 73.97 | 75.44 | 75.44 | 1.70% | - |
| Mar 16, 2026 | 75.11 | 75.42 | 74.17 | 74.18 | 74.18 | -0.09% | 67 |
| Mar 13, 2026 | 73.85 | 74.50 | 73.85 | 74.25 | 74.25 | -1.47% | - |
| Mar 12, 2026 | 74.33 | 75.36 | 74.24 | 75.36 | 75.36 | 2.03% | - |
| Mar 11, 2026 | 72.71 | 73.86 | 72.71 | 73.86 | 73.86 | 0.08% | - |
| Mar 10, 2026 | 74.13 | 74.13 | 73.48 | 73.80 | 73.80 | -1.36% | - |
| 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% | - |