ONEOK Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-01	161.79	161.79	161.79	161.79	145.16	200
2023-08-31	162.64	162.64	162.64	162.64	145.92	25
2023-08-30	159.23	159.23	159.23	159.23	142.86	0
2023-08-29	159.23	159.23	159.23	159.23	142.86	0
2023-08-28	159.23	159.23	159.23	159.23	142.86	0
2023-08-25	159.23	159.23	159.23	159.23	142.86	0
2023-08-24	159.08	159.23	159.08	159.23	142.86	6
2023-08-23	162.80	162.80	162.80	162.80	146.06	0
2023-08-22	162.80	162.80	162.80	162.80	146.06	0
2023-08-21	162.80	162.80	162.80	162.80	146.06	5
2023-08-18	156.17	162.72	156.17	162.72	145.99	7
2023-08-17	159.36	159.36	159.36	159.36	142.98	0
2023-08-16	159.36	159.36	159.36	159.36	142.98	0
2023-08-15	159.36	159.36	159.36	159.36	142.98	0
2023-08-14	159.36	159.36	159.36	159.36	142.98	0
2023-08-11	159.36	159.36	159.36	159.36	142.98	0
2023-08-10	159.36	159.36	159.36	159.36	142.98	0
2023-08-09	159.36	159.36	159.36	159.36	142.98	0
2023-08-08	159.36	159.36	159.36	159.36	142.98	0
2023-08-07	160.15	160.15	159.36	159.36	142.98	76
2023-08-04	160.15	160.15	160.15	160.15	143.69	0
2023-08-03	158.60	160.15	158.60	160.15	143.69	2
2023-08-02	158.60	158.60	158.60	158.60	142.29	1
2023-08-01	160.15	160.15	160.15	160.15	143.69	0
2023-07-31	160.15	160.15	160.15	160.15	143.69	0
2023-07-28	160.15	160.15	160.15	160.15	143.69	0
2023-07-27	160.15	160.15	160.15	160.15	142.24	0
2023-07-26	160.15	160.15	160.15	160.15	142.24	0
2023-07-25	160.15	160.15	160.15	160.15	142.24	0
2023-07-24	160.15	160.15	160.15	160.15	142.24	25
2023-07-21	154.08	154.08	154.08	154.08	136.85	0
2023-07-20	154.08	154.08	154.08	154.08	136.85	0
2023-07-19	154.08	154.08	154.08	154.08	136.85	0
2023-07-18	154.08	154.08	154.08	154.08	136.85	0
2023-07-17	154.08	154.08	154.08	154.08	136.85	0
2023-07-14	154.08	154.08	154.08	154.08	136.85	1
2023-07-13	155.22	155.22	155.22	155.22	137.86	0
2023-07-12	155.22	155.22	155.22	155.22	137.86	2
2023-07-11	154.00	154.00	154.00	154.00	136.78	28
2023-07-10	148.65	148.65	148.65	148.65	132.03	0
2023-07-07	148.65	148.65	148.65	148.65	132.03	0
2023-07-06	148.65	148.65	148.65	148.65	132.03	0
2023-07-05	148.65	148.65	148.65	148.65	132.03	1
2023-07-04	146.47	146.47	146.47	146.47	130.09	0
2023-07-03	146.47	146.47	146.47	146.47	130.09	0
2023-06-30	146.47	146.47	146.47	146.47	130.09	0
2023-06-29	146.47	146.47	146.47	146.47	130.09	0
2023-06-28	146.47	146.47	146.47	146.47	130.09	1
2023-06-27	139.51	139.51	139.51	139.51	123.91	0
2023-06-26	141.66	141.66	139.51	139.51	123.91	2
2023-06-23	138.88	138.88	138.88	138.88	123.35	0
2023-06-22	139.52	139.52	138.88	138.88	123.35	5
2023-06-21	146.46	146.46	146.46	146.46	130.08	0
2023-06-20	146.46	146.46	146.46	146.46	130.08	0
2023-06-19	146.46	146.46	146.46	146.46	130.08	2
2023-06-16	146.47	146.47	146.47	146.47	130.09	0
2023-06-15	146.77	146.77	146.47	146.47	130.09	3
2023-06-14	146.48	146.48	146.48	146.48	130.10	0
2023-06-13	146.48	146.48	146.48	146.48	130.10	0
2023-06-12	146.25	146.48	146.25	146.48	130.10	2

← NewerPage 14 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.