ONEOK Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	185.52	185.52	185.52	185.52	169.67	100
2024-02-28	181.27	181.27	181.27	181.27	165.78	0
2024-02-27	181.27	181.27	181.27	181.27	165.78	0
2024-02-26	181.27	181.27	181.27	181.27	165.78	200
2024-02-23	182.43	182.43	182.43	182.43	166.84	100
2024-02-22	179.05	179.05	179.05	179.05	163.75	0
2024-02-21	179.05	179.05	179.05	179.05	163.75	0
2024-02-20	179.05	179.05	179.05	179.05	163.75	0
2024-02-19	179.05	179.05	179.05	179.05	163.75	0
2024-02-16	177.84	179.05	177.84	179.05	163.75	3
2024-02-15	176.29	176.80	176.12	176.80	161.69	228
2024-02-14	171.70	171.70	171.70	171.70	157.03	0
2024-02-09	171.70	171.70	171.70	171.70	157.03	0
2024-02-08	171.70	171.70	171.70	171.70	157.03	10
2024-02-07	169.83	169.83	169.66	169.66	155.16	11
2024-02-06	168.47	168.47	168.47	168.47	154.07	5
2024-02-05	171.02	171.02	168.64	168.64	154.23	6
2024-02-02	171.02	171.02	171.02	171.02	156.41	10
2024-02-01	169.66	169.66	169.66	169.66	155.16	0
2024-01-31	169.66	169.66	169.66	169.66	155.16	20
2024-01-30	173.05	173.05	173.05	173.05	158.26	10
2024-01-29	173.60	173.60	171.00	171.00	156.39	20
2024-01-26	173.21	173.21	173.21	173.21	158.41	20
2024-01-25	171.87	171.87	171.87	171.87	155.66	0
2024-01-24	171.87	171.87	171.87	171.87	155.66	0
2024-01-23	172.21	172.21	171.87	171.87	155.66	11
2024-01-22	173.91	174.08	173.91	174.08	157.66	16
2024-01-19	173.50	173.50	173.50	173.50	157.14	200
2024-01-18	175.95	175.95	175.95	175.95	159.36	5
2024-01-17	174.42	174.42	174.42	174.42	157.97	0
2024-01-16	174.42	174.42	174.42	174.42	157.97	0
2024-01-15	174.42	174.42	174.42	174.42	157.97	0
2024-01-12	174.42	174.42	174.42	174.42	157.97	0
2024-01-11	174.42	174.42	174.42	174.42	157.97	0
2024-01-10	174.42	174.42	174.42	174.42	157.97	1
2024-01-09	176.48	176.48	176.48	176.48	159.84	0
2024-01-08	176.48	176.48	176.48	176.48	159.84	0
2024-01-05	176.48	176.48	176.48	176.48	159.84	0
2024-01-04	176.48	176.48	176.48	176.48	159.84	0
2024-01-03	176.29	176.48	176.29	176.48	159.84	135
2024-01-02	167.62	167.62	167.62	167.62	151.81	0
2023-12-28	167.62	167.62	167.62	167.62	151.81	0
2023-12-27	167.62	167.62	167.62	167.62	151.81	0
2023-12-26	167.62	167.62	167.62	167.62	151.81	0
2023-12-22	167.62	167.62	167.62	167.62	151.81	0
2023-12-21	167.62	167.62	167.62	167.62	151.81	0
2023-12-20	167.62	167.62	167.62	167.62	151.81	0
2023-12-19	167.62	167.62	167.62	167.62	151.81	0
2023-12-18	169.49	169.49	167.62	167.62	151.81	17
2023-12-15	174.08	174.08	174.08	174.08	157.66	0
2023-12-14	174.08	174.08	174.08	174.08	157.66	0
2023-12-13	174.08	174.08	174.08	174.08	157.66	0
2023-12-12	174.08	174.08	174.08	174.08	157.66	0
2023-12-11	174.08	174.08	174.08	174.08	157.66	0
2023-12-08	174.08	174.08	174.08	174.08	157.66	0
2023-12-07	174.08	174.08	174.08	174.08	157.66	0
2023-12-06	174.08	174.08	174.08	174.08	157.66	0
2023-12-05	174.08	174.08	174.08	174.08	157.66	0
2023-12-04	174.08	174.08	174.08	174.08	157.66	14
2023-12-01	161.76	161.76	161.76	161.76	146.51	0

← NewerPage 12 of 21 · 1,252 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-30	1.8821 USD
2026-04-29	1.8126 USD
2026-01-29	1.8932 USD
2025-10-30	1.8498 USD
2025-07-30	1.8784 USD
2025-04-30	1.9828 USD
2025-01-30	1.9847 USD
2024-10-30	3.8287 USD
2024-07-30	1.8297 USD
2024-04-26	1.7165 USD
2024-01-26	1.6643 USD
2023-10-30	1.5688 USD
2023-07-28	1.6087 USD
2023-04-26	1.5864 USD
2023-01-26	1.6872 USD
2022-10-31	2.4870 USD
2022-10-28	1.6823 USD
2022-07-29	2.3999 USD
2022-07-28	1.6233 USD
2022-04-29	2.3221 USD
2022-04-28	1.5708 USD
2022-01-28	2.4252 USD
2022-01-27	1.6404 USD
2021-10-29	2.5979 USD
2021-10-28	1.7388 USD
2021-07-30	2.4581 USD
2021-07-29	1.6627 USD
2021-04-23	2.6289 USD
2021-04-22	1.6681 USD
2021-01-28	1.6770 USD
2020-10-29	3.2536 USD
2020-10-28	1.7134 USD
2020-07-31	2.5333 USD
2020-07-30	1.6959 USD
2020-04-24	2.7445 USD
2020-04-23	1.8182 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.