ONEOK Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-29 | 164.03 | 164.03 | 164.03 | 164.03 | 128.92 | 0 |
| 2021-12-28 | 164.03 | 164.03 | 164.03 | 164.03 | 128.92 | 0 |
| 2021-12-27 | 164.03 | 164.03 | 164.03 | 164.03 | 128.92 | 0 |
| 2021-12-23 | 164.03 | 164.03 | 164.03 | 164.03 | 128.92 | 0 |
| 2021-12-22 | 164.03 | 164.03 | 164.03 | 164.03 | 128.92 | 3 |
| 2021-12-21 | 166.20 | 166.20 | 166.20 | 166.20 | 130.62 | 1 |
| 2021-12-20 | 168.17 | 168.17 | 168.17 | 168.17 | 132.17 | 0 |
| 2021-12-17 | 168.17 | 168.17 | 168.17 | 168.17 | 132.17 | 0 |
| 2021-12-16 | 168.17 | 168.17 | 168.17 | 168.17 | 132.17 | 0 |
| 2021-12-15 | 168.17 | 168.17 | 168.17 | 168.17 | 132.17 | 0 |
| 2021-12-14 | 169.55 | 169.55 | 168.17 | 168.17 | 132.17 | 3 |
| 2021-12-13 | 170.00 | 170.00 | 170.00 | 170.00 | 133.61 | 1,300 |
| 2021-12-10 | 174.06 | 174.06 | 174.06 | 174.06 | 136.80 | 0 |
| 2021-12-09 | 174.06 | 174.06 | 174.06 | 174.06 | 136.80 | 0 |
| 2021-12-08 | 174.06 | 174.06 | 174.06 | 174.06 | 136.80 | 1 |
| 2021-12-07 | 177.82 | 177.82 | 177.82 | 177.82 | 139.75 | 3 |
| 2021-12-06 | 172.56 | 172.56 | 172.56 | 172.56 | 135.62 | 1 |
| 2021-12-03 | 173.74 | 173.78 | 173.74 | 173.78 | 136.58 | 2,602 |
| 2021-12-02 | 169.16 | 169.16 | 169.16 | 169.16 | 132.95 | 0 |
| 2021-12-01 | 170.18 | 170.18 | 169.16 | 169.16 | 132.95 | 2 |
| 2021-11-30 | 173.29 | 173.29 | 173.29 | 173.29 | 136.19 | 0 |
| 2021-11-29 | 173.29 | 173.29 | 173.29 | 173.29 | 136.19 | 0 |
| 2021-11-26 | 173.29 | 173.29 | 173.29 | 173.29 | 136.19 | 0 |
| 2021-11-25 | 173.29 | 173.29 | 173.29 | 173.29 | 136.19 | 0 |
| 2021-11-24 | 173.29 | 173.29 | 173.29 | 173.29 | 136.19 | 0 |
| 2021-11-23 | 173.29 | 173.29 | 173.29 | 173.29 | 136.19 | 0 |
| 2021-11-22 | 173.29 | 173.29 | 173.29 | 173.29 | 136.19 | 0 |
| 2021-11-19 | 173.29 | 173.29 | 173.29 | 173.29 | 136.19 | 240 |
| 2021-11-18 | 173.29 | 173.29 | 173.29 | 173.29 | 136.19 | 0 |
| 2021-11-17 | 173.29 | 173.29 | 173.29 | 173.29 | 136.19 | 0 |
| 2021-11-16 | 173.29 | 173.29 | 173.29 | 173.29 | 136.19 | 4 |
| 2021-11-12 | 174.97 | 174.97 | 174.97 | 174.97 | 137.51 | 0 |
| 2021-11-11 | 174.97 | 174.97 | 174.97 | 174.97 | 137.51 | 0 |
| 2021-11-10 | 174.97 | 174.97 | 174.97 | 174.97 | 137.51 | 100 |
| 2021-11-09 | 179.10 | 179.10 | 179.10 | 179.10 | 140.76 | 1 |
| 2021-11-08 | 178.38 | 178.38 | 178.38 | 178.38 | 140.19 | 0 |
| 2021-11-05 | 177.48 | 178.38 | 177.48 | 178.38 | 140.19 | 11 |
| 2021-11-04 | 177.85 | 177.85 | 177.85 | 177.85 | 139.78 | 0 |
| 2021-11-03 | 179.50 | 179.50 | 177.85 | 177.85 | 139.78 | 2 |
| 2021-11-01 | 179.02 | 179.02 | 179.02 | 179.02 | 140.70 | 0 |
| 2021-10-29 | 179.02 | 179.02 | 179.02 | 179.02 | 140.70 | 5 |
| 2021-10-28 | 181.00 | 181.00 | 181.00 | 181.00 | 140.21 | 0 |
| 2021-10-27 | 181.00 | 181.00 | 181.00 | 181.00 | 138.86 | 0 |
| 2021-10-26 | 181.00 | 181.00 | 181.00 | 181.00 | 138.86 | 0 |
| 2021-10-25 | 181.00 | 181.00 | 181.00 | 181.00 | 138.86 | 0 |
| 2021-10-22 | 181.00 | 181.00 | 181.00 | 181.00 | 138.86 | 0 |
| 2021-10-21 | 181.00 | 181.00 | 181.00 | 181.00 | 138.86 | 14 |
| 2021-10-20 | 180.13 | 180.13 | 180.13 | 180.13 | 138.20 | 1 |
| 2021-10-19 | 177.99 | 177.99 | 177.99 | 177.99 | 136.55 | 0 |
| 2021-10-18 | 177.99 | 177.99 | 177.99 | 177.99 | 136.55 | 0 |
| 2021-10-15 | 177.99 | 177.99 | 177.99 | 177.99 | 136.55 | 1 |
| 2021-10-14 | 177.60 | 177.99 | 177.60 | 177.99 | 136.55 | 4 |
← NewerPage 21 of 21 · 1,252 trading days
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.