ONEOK Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	180.06	180.06	180.06	180.06	175.50	0
2025-10-29	181.00	181.00	180.06	180.06	173.70	3
2025-10-28	184.86	184.86	184.86	184.86	178.33	0
2025-10-27	184.86	184.86	184.86	184.86	178.33	2
2025-10-24	188.52	188.52	184.87	184.88	178.35	22
2025-10-23	188.29	188.29	188.29	188.29	181.64	3
2025-10-22	187.60	187.60	186.33	186.33	179.75	3
2025-10-21	185.32	185.40	185.24	185.24	178.70	1,418
2025-10-20	183.42	184.31	183.42	184.31	177.80	1,430
2025-10-17	183.30	183.30	181.50	182.36	175.92	614
2025-10-16	184.31	184.31	184.11	184.11	177.61	11
2025-10-15	190.76	190.76	190.76	190.76	184.02	0
2025-10-14	190.57	190.83	190.57	190.76	184.02	291
2025-10-13	190.20	190.20	190.20	190.20	183.48	316
2025-10-10	193.77	193.77	193.77	193.77	186.93	0
2025-10-09	193.77	193.77	193.77	193.77	186.93	0
2025-10-08	193.77	193.77	193.77	193.77	186.93	0
2025-10-07	193.77	193.77	193.77	193.77	186.93	0
2025-10-06	193.77	193.77	193.77	193.77	186.93	0
2025-10-03	193.77	193.77	193.77	193.77	186.93	0
2025-10-02	193.77	193.77	193.77	193.77	186.93	0
2025-10-01	193.77	193.77	193.77	193.77	186.93	210
2025-09-30	192.00	192.00	192.00	192.00	185.22	6
2025-09-29	192.04	192.04	192.04	192.04	185.26	4
2025-09-26	195.96	195.96	195.96	195.96	189.04	0
2025-09-25	195.96	195.96	195.96	195.96	189.04	0
2025-09-24	195.96	195.96	195.96	195.96	189.04	316
2025-09-23	193.44	193.44	193.44	193.44	186.61	88
2025-09-22	193.42	193.42	193.42	193.42	186.59	0
2025-09-19	193.42	193.42	193.42	193.42	186.59	0
2025-09-18	193.42	193.42	193.42	193.42	186.59	0
2025-09-17	193.42	193.42	193.42	193.42	186.59	0
2025-09-16	193.42	193.42	193.42	193.42	186.59	6
2025-09-15	194.60	194.60	194.60	194.60	187.73	3
2025-09-12	195.89	195.89	195.89	195.89	188.97	0
2025-09-11	195.89	195.89	195.89	195.89	188.97	0
2025-09-10	195.89	195.89	195.89	195.89	188.97	0
2025-09-09	195.89	195.89	195.89	195.89	188.97	2
2025-09-08	193.44	193.44	193.44	193.44	186.61	122
2025-09-05	202.35	202.35	202.35	202.35	195.20	0
2025-09-04	202.35	202.35	202.35	202.35	195.20	1
2025-09-03	204.45	204.45	204.45	204.45	197.23	0
2025-09-02	204.45	204.45	204.45	204.45	197.23	0
2025-09-01	204.45	204.45	204.45	204.45	197.23	0
2025-08-29	204.45	204.45	204.45	204.45	197.23	0
2025-08-28	204.45	204.45	204.45	204.45	197.23	0
2025-08-27	201.20	204.45	201.20	204.45	197.23	1
2025-08-26	201.20	201.20	201.20	201.20	194.09	1
2025-08-25	202.80	202.80	202.80	202.80	195.64	0
2025-08-22	202.80	202.80	202.80	202.80	195.64	0
2025-08-21	202.80	202.80	202.80	202.80	195.64	0
2025-08-20	203.06	203.06	202.80	202.80	195.64	2
2025-08-19	199.60	199.60	199.60	199.60	192.55	0
2025-08-18	199.60	199.60	199.60	199.60	192.55	0
2025-08-15	199.60	199.60	199.60	199.60	192.55	0
2025-08-14	199.60	199.60	199.60	199.60	192.55	0
2025-08-13	199.60	199.60	199.60	199.60	192.55	0
2025-08-12	199.60	199.60	199.60	199.60	192.55	1
2025-08-11	202.40	202.40	200.64	200.64	193.55	52
2025-08-08	208.00	208.00	208.00	208.00	200.65	0

← NewerPage 5 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.