ONEOK Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-28	170.00	170.00	170.00	170.00	136.95	7
2022-03-25	172.04	172.04	172.04	172.04	138.59	1
2022-03-24	168.81	168.81	168.81	168.81	135.99	0
2022-03-23	168.81	168.81	168.81	168.81	135.99	0
2022-03-22	168.81	168.81	168.81	168.81	135.99	0
2022-03-21	168.14	168.81	168.14	168.81	135.99	12
2022-03-18	160.31	160.31	160.31	160.31	129.15	0
2022-03-17	160.31	160.31	160.31	160.31	129.15	0
2022-03-16	160.31	160.31	160.31	160.31	129.15	0
2022-03-15	160.31	160.31	160.31	160.31	129.15	8
2022-03-14	169.43	169.43	169.43	169.43	136.49	0
2022-03-11	169.43	169.43	169.43	169.43	136.49	0
2022-03-10	169.43	169.43	169.43	169.43	136.49	10
2022-03-09	169.26	169.26	169.26	169.26	136.36	0
2022-03-08	172.89	172.89	169.26	169.26	136.36	11
2022-03-07	173.13	173.13	173.13	173.13	139.47	0
2022-03-04	173.13	173.13	173.13	173.13	139.47	1
2022-03-03	167.01	170.34	167.01	170.34	137.23	105
2022-03-02	167.00	167.00	167.00	167.00	134.53	0
2022-02-25	167.00	167.00	167.00	167.00	134.53	0
2022-02-24	167.00	167.00	167.00	167.00	134.53	0
2022-02-23	167.00	167.00	167.00	167.00	134.53	0
2022-02-22	167.00	167.00	167.00	167.00	134.53	0
2022-02-21	167.00	167.00	167.00	167.00	134.53	0
2022-02-18	167.00	167.00	167.00	167.00	134.53	0
2022-02-17	167.00	167.00	167.00	167.00	134.53	0
2022-02-16	167.00	167.00	167.00	167.00	134.53	0
2022-02-15	167.00	167.00	167.00	167.00	134.53	0
2022-02-14	167.00	167.00	167.00	167.00	134.53	0
2022-02-11	167.00	167.00	167.00	167.00	134.53	0
2022-02-10	167.00	167.00	167.00	167.00	134.53	0
2022-02-09	167.00	167.00	167.00	167.00	134.53	0
2022-02-08	167.00	167.00	167.00	167.00	134.53	0
2022-02-07	164.23	167.00	164.23	167.00	134.53	11
2022-02-04	167.36	167.36	167.36	167.36	134.82	65
2022-02-03	163.26	163.26	163.26	163.26	131.52	6
2022-02-02	163.26	163.26	163.26	163.26	131.52	0
2022-02-01	163.26	163.26	163.26	163.26	131.52	0
2022-01-31	163.26	163.26	163.26	163.26	131.52	2
2022-01-28	165.00	165.00	165.00	165.00	132.92	0
2022-01-27	165.00	165.00	165.00	165.00	130.97	20
2022-01-26	166.00	166.28	164.60	166.28	130.68	131
2022-01-25	160.10	160.10	160.10	160.10	125.83	10
2022-01-24	158.20	158.20	158.20	158.20	124.33	10
2022-01-21	157.99	161.92	157.99	160.01	125.76	6,545
2022-01-20	171.69	171.69	171.69	171.69	134.94	0
2022-01-19	171.69	171.69	171.69	171.69	134.94	0
2022-01-18	171.69	171.69	171.69	171.69	134.94	0
2022-01-17	171.69	171.69	171.69	171.69	134.94	24
2022-01-14	172.90	172.90	172.90	172.90	135.89	0
2022-01-13	172.90	172.90	172.90	172.90	135.89	0
2022-01-12	172.90	172.90	172.90	172.90	135.89	3,000
2022-01-11	172.56	172.56	172.56	172.56	135.62	6
2022-01-10	174.42	174.42	174.42	174.42	137.08	0
2022-01-07	174.03	174.42	174.03	174.42	137.08	4
2022-01-06	174.26	174.93	174.26	174.93	137.48	4
2022-01-05	168.96	168.96	168.96	168.96	132.79	0
2022-01-04	168.96	168.96	168.96	168.96	132.79	0
2022-01-03	170.24	170.24	168.96	168.96	132.79	168
2021-12-30	164.03	164.03	164.03	164.03	128.92	0

← NewerPage 20 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.