ONEOK Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 234.24 | 234.24 | 234.24 | 234.24 | 234.24 | 3 |
| 2026-10-15 | 236.27 | 236.27 | 230.00 | 230.00 | 230.00 | 23 |
| 2026-10-14 | 232.76 | 232.76 | 232.76 | 232.76 | 232.76 | 0 |
| 2026-10-13 | 232.76 | 232.76 | 232.76 | 232.76 | 232.76 | 100 |
| 2026-10-12 | 226.09 | 226.09 | 226.09 | 226.09 | 226.09 | 0 |
| 2026-10-09 | 226.09 | 226.09 | 226.09 | 226.09 | 226.09 | 1 |
| 2026-10-08 | 224.22 | 224.22 | 224.22 | 224.22 | 224.22 | 0 |
| 2026-10-07 | 224.22 | 224.22 | 224.22 | 224.22 | 224.22 | 0 |
| 2026-10-06 | 224.22 | 224.22 | 224.22 | 224.22 | 224.22 | 3 |
| 2026-10-05 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 1 |
| 2026-10-02 | 229.08 | 229.08 | 229.08 | 229.08 | 229.08 | 2 |
| 2026-10-01 | 227.85 | 227.85 | 227.85 | 227.85 | 227.85 | 0 |
| 2026-09-30 | 227.85 | 227.85 | 227.85 | 227.85 | 227.85 | 0 |
| 2026-09-29 | 228.15 | 228.15 | 227.85 | 227.85 | 227.85 | 12 |
| 2026-09-28 | 236.45 | 236.45 | 236.45 | 236.45 | 236.45 | 0 |
| 2026-09-25 | 236.45 | 236.45 | 236.45 | 236.45 | 236.45 | 0 |
| 2026-09-24 | 236.45 | 236.45 | 236.45 | 236.45 | 236.45 | 1 |
| 2026-09-23 | 246.49 | 246.49 | 246.49 | 246.49 | 246.49 | 0 |
| 2026-09-22 | 246.49 | 246.49 | 246.49 | 246.49 | 246.49 | 0 |
| 2026-09-21 | 246.49 | 246.49 | 246.49 | 246.49 | 246.49 | 0 |
| 2026-09-18 | 246.49 | 246.49 | 246.49 | 246.49 | 246.49 | 0 |
| 2026-09-17 | 246.49 | 246.49 | 246.49 | 246.49 | 246.49 | 0 |
| 2026-09-16 | 246.49 | 246.49 | 246.49 | 246.49 | 246.49 | 0 |
| 2026-09-15 | 246.49 | 246.49 | 246.49 | 246.49 | 246.49 | 0 |
| 2026-09-14 | 246.49 | 246.49 | 246.49 | 246.49 | 246.49 | 0 |
| 2026-09-11 | 246.49 | 246.49 | 246.49 | 246.49 | 246.49 | 0 |
| 2026-09-10 | 246.49 | 246.49 | 246.49 | 246.49 | 246.49 | 0 |
| 2026-09-09 | 246.49 | 246.49 | 246.49 | 246.49 | 246.49 | 0 |
| 2026-09-08 | 245.24 | 246.49 | 245.24 | 246.49 | 246.49 | 2 |
| 2026-09-07 | 247.43 | 247.43 | 247.43 | 247.43 | 247.43 | 0 |
| 2026-09-04 | 247.43 | 247.43 | 247.43 | 247.43 | 247.43 | 0 |
| 2026-09-03 | 247.43 | 247.43 | 247.43 | 247.43 | 247.43 | 1 |
| 2026-09-02 | 237.39 | 237.39 | 237.39 | 237.39 | 237.39 | 0 |
| 2026-09-01 | 237.39 | 237.39 | 237.39 | 237.39 | 237.39 | 0 |
| 2026-08-31 | 237.39 | 237.39 | 237.39 | 237.39 | 237.39 | 0 |
| 2026-08-28 | 237.39 | 237.39 | 237.39 | 237.39 | 237.39 | 0 |
| 2026-08-27 | 237.39 | 237.39 | 237.39 | 237.39 | 237.39 | 0 |
| 2026-08-26 | 237.39 | 237.39 | 237.39 | 237.39 | 237.39 | 0 |
| 2026-08-25 | 238.00 | 238.00 | 237.39 | 237.39 | 237.39 | 32 |
| 2026-08-24 | 240.95 | 240.95 | 239.24 | 239.24 | 239.24 | 45 |
| 2026-08-21 | 246.65 | 246.65 | 246.65 | 246.65 | 246.65 | 0 |
| 2026-08-20 | 246.65 | 246.65 | 246.65 | 246.65 | 246.65 | 0 |
| 2026-08-19 | 246.65 | 246.65 | 246.65 | 246.65 | 246.65 | 0 |
| 2026-08-18 | 246.65 | 246.65 | 246.65 | 246.65 | 246.65 | 0 |
| 2026-08-17 | 220.00 | 246.65 | 220.00 | 246.65 | 246.65 | 38 |
| 2026-08-14 | 219.63 | 219.63 | 219.63 | 219.63 | 219.63 | 0 |
| 2026-08-13 | 219.63 | 219.63 | 219.63 | 219.63 | 219.63 | 0 |
| 2026-08-12 | 219.63 | 219.63 | 219.63 | 219.63 | 219.63 | 0 |
| 2026-08-11 | 219.63 | 219.63 | 219.63 | 219.63 | 219.63 | 0 |
| 2026-08-10 | 219.63 | 219.63 | 219.63 | 219.63 | 219.63 | 100 |
| 2026-08-07 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | 0 |
| 2026-08-06 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | 0 |
| 2026-08-05 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | 0 |
| 2026-08-04 | 224.89 | 224.89 | 217.58 | 218.00 | 218.00 | 168 |
| 2026-08-03 | 231.00 | 231.00 | 231.00 | 231.00 | 231.00 | 0 |
| 2026-07-31 | 231.00 | 231.00 | 231.00 | 231.00 | 231.00 | 0 |
| 2026-07-30 | 231.00 | 231.00 | 231.00 | 231.00 | 229.10 | 0 |
| 2026-07-29 | 231.00 | 231.00 | 231.00 | 231.00 | 229.10 | 50 |
| 2026-07-28 | 229.05 | 229.05 | 229.05 | 229.05 | 227.23 | 1 |
| 2026-07-27 | 232.43 | 232.52 | 230.00 | 230.00 | 228.17 | 11 |
Page 1 of 2 · 61 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.