ONEOK Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-23	137.00	138.33	137.00	138.33	114.12	7
2022-06-22	144.44	144.44	144.44	144.44	119.16	0
2022-06-21	144.44	144.44	144.44	144.44	119.16	0
2022-06-20	144.44	144.44	144.44	144.44	119.16	0
2022-06-17	144.44	144.44	144.44	144.44	119.16	8
2022-06-15	163.72	163.72	163.72	163.72	135.06	0
2022-06-14	163.72	163.72	163.72	163.72	135.06	0
2022-06-13	163.72	163.72	163.72	163.72	135.06	0
2022-06-10	163.72	163.72	163.72	163.72	135.06	0
2022-06-09	163.72	163.72	163.72	163.72	135.06	3,000
2022-06-08	166.15	166.15	166.15	166.15	137.07	0
2022-06-07	166.15	166.15	166.15	166.15	137.07	6
2022-06-06	161.27	161.27	161.27	161.27	133.04	0
2022-06-03	161.27	161.27	161.27	161.27	133.04	6
2022-06-02	159.36	159.36	159.36	159.36	131.47	0
2022-06-01	159.36	159.36	159.36	159.36	131.47	25
2022-05-31	158.40	158.40	158.40	158.40	130.68	3,000
2022-05-30	160.36	160.36	160.36	160.36	132.29	1
2022-05-27	156.50	156.50	156.50	156.50	129.11	0
2022-05-26	156.50	156.50	156.50	156.50	129.11	0
2022-05-25	156.50	156.50	156.50	156.50	129.11	5
2022-05-24	150.75	150.75	150.75	150.75	124.36	2
2022-05-23	153.00	153.00	153.00	153.00	126.22	3
2022-05-20	163.50	163.50	163.50	163.50	134.88	0
2022-05-19	163.50	163.50	163.50	163.50	134.88	0
2022-05-18	163.50	163.50	163.50	163.50	134.88	1
2022-05-17	165.00	165.00	165.00	165.00	136.12	0
2022-05-16	165.00	165.00	165.00	165.00	136.12	75
2022-05-13	163.33	163.33	163.33	163.33	134.74	0
2022-05-12	163.33	163.33	163.33	163.33	134.74	0
2022-05-11	163.33	163.33	163.33	163.33	134.74	0
2022-05-10	163.33	163.33	163.33	163.33	134.74	5
2022-05-09	164.80	164.80	164.80	164.80	135.96	0
2022-05-06	164.80	164.80	164.80	164.80	135.96	0
2022-05-05	164.80	164.80	164.80	164.80	135.96	0
2022-05-04	164.80	164.80	164.80	164.80	135.96	0
2022-05-03	164.80	164.80	164.80	164.80	135.96	0
2022-05-02	164.80	164.80	164.80	164.80	135.96	0
2022-04-29	164.80	164.80	164.80	164.80	135.96	0
2022-04-28	164.80	164.80	164.80	164.80	134.04	0
2022-04-27	164.80	164.80	164.80	164.80	132.76	1
2022-04-26	163.79	163.79	163.79	163.79	131.95	1
2022-04-25	161.67	161.67	161.67	161.67	130.24	600
2022-04-22	167.62	167.62	165.98	166.00	133.73	2,300
2022-04-20	169.50	169.50	169.50	169.50	136.55	0
2022-04-19	169.50	169.50	169.50	169.50	136.55	0
2022-04-18	171.00	171.00	169.14	169.50	136.55	1,700
2022-04-14	170.00	170.00	170.00	170.00	136.95	0
2022-04-13	170.00	170.00	170.00	170.00	136.95	0
2022-04-12	170.00	170.00	170.00	170.00	136.95	0
2022-04-11	170.00	170.00	170.00	170.00	136.95	0
2022-04-08	170.00	170.00	170.00	170.00	136.95	0
2022-04-07	170.00	170.00	170.00	170.00	136.95	0
2022-04-06	170.00	170.00	170.00	170.00	136.95	0
2022-04-05	170.00	170.00	170.00	170.00	136.95	0
2022-04-04	170.00	170.00	170.00	170.00	136.95	0
2022-04-01	170.00	170.00	170.00	170.00	136.95	0
2022-03-31	170.00	170.00	170.00	170.00	136.95	0
2022-03-30	170.00	170.00	170.00	170.00	136.95	0
2022-03-29	170.00	170.00	170.00	170.00	136.95	0

← NewerPage 19 of 21 · 1,245 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.