Oneok Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-20	57.690	58.470	57.380	57.640	33.980	3,788,500
2018-03-19	57.600	57.700	56.040	56.470	33.291	3,371,400
2018-03-16	56.730	58.320	56.640	57.810	34.081	7,013,500
2018-03-15	57.380	58.090	54.450	56.640	33.391	7,757,400
2018-03-14	57.890	58.060	57.080	57.160	33.697	2,304,400
2018-03-13	57.820	57.970	57.360	57.760	34.051	2,205,300
2018-03-12	57.250	57.850	57.200	57.590	33.951	3,031,500
2018-03-09	56.990	57.380	56.890	57.310	33.786	2,060,400
2018-03-08	56.690	56.960	55.900	56.600	33.367	2,253,100
2018-03-07	56.430	57.470	56.420	56.710	33.432	2,265,300
2018-03-06	57.150	57.460	56.640	57.020	33.615	1,537,400
2018-03-05	56.720	57.300	56.160	56.910	33.550	2,535,400
2018-03-02	56.000	57.260	55.170	57.080	33.650	2,415,000
2018-03-01	56.350	56.880	55.710	56.510	33.314	3,106,600
2018-02-28	57.260	58.080	56.220	56.330	33.208	3,880,200
2018-02-27	57.800	58.040	56.560	57.000	33.603	3,969,700
2018-02-26	58.320	58.340	56.760	57.470	33.880	3,330,300
2018-02-23	57.430	58.340	57.050	58.020	34.204	2,595,900
2018-02-22	56.620	58.370	56.360	57.180	33.709	3,773,500
2018-02-21	56.940	57.400	56.090	56.100	33.073	2,010,700
2018-02-20	57.000	57.680	56.710	57.020	33.615	1,468,700
2018-02-16	57.570	57.680	56.620	56.910	33.550	2,343,400
2018-02-15	57.630	57.940	57.120	57.800	34.075	3,163,700
2018-02-14	56.270	57.880	56.170	57.470	33.880	3,417,100
2018-02-13	56.240	57.320	55.920	56.840	33.509	2,030,500
2018-02-12	55.270	56.990	55.040	56.550	33.338	2,582,600
2018-02-09	54.940	55.220	52.390	54.330	32.029	3,602,900
2018-02-08	56.540	56.880	54.370	54.400	32.070	2,720,300
2018-02-07	56.330	57.540	56.320	56.580	33.356	2,495,400
2018-02-06	54.540	56.650	54.380	56.420	33.261	3,572,800
2018-02-05	57.200	57.610	54.780	55.560	32.754	3,529,800
2018-02-02	59.100	59.220	57.610	57.750	34.045	2,459,900
2018-02-01	58.980	60.040	58.870	59.740	35.218	1,858,600
2018-01-31	58.830	59.460	58.690	58.860	34.700	2,467,300
2018-01-30	58.900	59.130	58.180	58.730	34.623	2,008,700
2018-01-29	59.860	60.130	59.450	59.490	35.071	4,023,800
2018-01-26	60.000	60.390	59.730	60.150	35.460	2,590,800
2018-01-25	60.950	61.110	60.270	60.580	35.260	2,412,400
2018-01-24	60.890	61.360	60.610	60.710	35.335	2,818,600
2018-01-23	60.000	60.710	59.590	60.480	35.201	3,110,500
2018-01-22	58.340	59.880	58.340	59.880	34.852	4,065,600
2018-01-19	58.070	58.340	57.140	58.320	33.944	8,657,000
2018-01-18	59.250	59.370	58.120	58.140	33.840	3,439,100
2018-01-17	59.460	59.790	58.660	59.410	34.579	4,204,200
2018-01-16	59.000	60.060	58.720	58.800	34.224	4,511,900
2018-01-12	58.490	58.900	57.840	58.670	34.148	2,965,200
2018-01-11	57.400	58.550	57.090	58.360	33.968	3,359,500
2018-01-10	56.540	57.000	56.410	56.740	33.025	2,517,400
2018-01-09	56.690	56.960	56.330	56.490	32.879	2,056,000
2018-01-08	56.180	56.960	55.930	56.640	32.966	3,640,600
2018-01-05	55.250	56.290	55.070	56.060	32.629	10,159,500
2018-01-04	55.690	56.330	55.450	56.200	32.710	2,790,800
2018-01-03	54.690	55.840	54.570	55.540	32.326	2,539,100
2018-01-02	53.760	54.750	53.560	54.650	31.808	2,547,900
2017-12-29	53.620	53.890	53.330	53.450	31.110	2,527,700
2017-12-28	53.170	53.510	52.960	53.490	31.133	2,078,000
2017-12-27	53.350	53.400	53.030	53.170	30.947	2,609,000
2017-12-26	53.300	53.720	53.120	53.260	30.999	1,621,000
2017-12-22	52.220	53.440	52.140	53.210	30.970	2,940,400
2017-12-21	51.430	52.400	51.280	52.220	30.394	3,014,900

← NewerPage 37 of 79 · 4,732 trading daysOlder →

Stock splits

Date	Split (new : old)
2014-02-03	11422:10000
2012-06-04	2:1
2001-06-12	2:1
1990-03-01	2:1

Dividends

Ex-date	Amount
2026-08-03	1.0700 USD
2026-05-04	1.0700 USD
2026-02-02	1.0700 USD
2025-11-03	1.0300 USD
2025-08-01	1.0300 USD
2025-05-05	1.0300 USD
2025-02-03	1.0300 USD
2024-11-01	0.9900 USD
2024-08-01	0.9900 USD
2024-04-30	0.9900 USD
2024-01-29	0.9900 USD
2023-10-31	0.9550 USD
2023-07-31	0.9550 USD
2023-04-28	0.9550 USD
2023-01-27	0.9550 USD
2022-10-31	0.9350 USD
2022-07-29	0.9350 USD
2022-04-29	0.9350 USD
2022-01-28	0.9350 USD
2021-10-29	0.9350 USD
2021-07-30	0.9350 USD
2021-04-23	0.9350 USD
2021-01-29	0.9350 USD
2020-10-30	0.9350 USD
2020-07-31	0.9350 USD
2020-04-24	0.9350 USD
2020-01-24	0.9350 USD
2019-11-01	0.9150 USD
2019-08-05	0.8900 USD
2019-04-26	0.8650 USD
2019-01-25	0.8600 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.