Oneok Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-26	55.210	55.450	54.850	55.220	31.691	2,551,200
2017-09-25	55.150	55.900	55.080	55.500	31.852	3,165,400
2017-09-22	55.040	55.060	54.200	54.700	31.393	2,765,700
2017-09-21	55.810	56.030	54.640	55.060	31.599	3,548,100
2017-09-20	56.140	56.330	55.880	56.090	32.190	2,637,400
2017-09-19	56.150	56.270	55.290	56.110	32.202	4,691,900
2017-09-18	56.090	56.600	55.910	56.100	32.196	5,500,300
2017-09-15	56.960	57.000	56.190	56.200	32.254	13,014,900
2017-09-14	56.510	57.090	56.380	56.880	32.644	5,226,400
2017-09-13	56.250	56.580	55.960	56.480	32.414	5,403,500
2017-09-12	56.520	56.600	55.920	56.090	32.190	3,041,500
2017-09-11	56.560	57.000	56.170	56.520	32.437	2,986,700
2017-09-08	56.300	56.770	55.950	56.220	32.265	3,295,800
2017-09-07	56.140	56.940	56.110	56.470	32.409	3,299,200
2017-09-06	55.220	56.400	54.920	56.340	32.334	5,613,300
2017-09-05	55.000	55.700	54.330	54.850	31.479	3,561,300
2017-09-01	54.400	54.810	54.070	54.630	31.353	2,077,800
2017-08-31	54.400	54.400	53.720	54.160	31.083	3,619,600
2017-08-30	52.880	54.250	52.800	54.010	30.997	3,410,200
2017-08-29	52.650	53.390	52.480	53.220	30.543	2,117,700
2017-08-28	53.670	53.850	52.430	52.950	30.388	2,083,200
2017-08-25	53.650	53.840	53.480	53.660	30.796	1,892,800
2017-08-24	53.260	53.860	53.260	53.470	30.687	2,814,900
2017-08-23	52.470	53.820	52.470	53.340	30.612	3,060,600
2017-08-22	51.140	52.980	51.070	52.890	30.354	3,455,500
2017-08-21	50.880	51.080	50.560	50.970	29.252	2,216,300
2017-08-18	50.350	51.090	50.100	50.930	29.229	2,213,500
2017-08-17	50.370	50.910	50.320	50.360	28.902	2,090,500
2017-08-16	51.060	51.240	50.280	50.610	29.045	2,645,200
2017-08-15	52.320	52.380	50.690	50.950	29.241	5,037,000
2017-08-14	52.730	53.190	52.280	52.320	30.027	2,690,400
2017-08-11	52.060	52.440	51.900	52.410	30.079	2,237,900
2017-08-10	53.000	53.110	52.110	52.210	29.964	2,783,300
2017-08-09	52.690	53.000	52.470	52.760	30.279	2,455,000
2017-08-08	52.800	53.420	52.250	52.550	30.159	2,568,600
2017-08-07	53.200	53.300	52.470	53.070	30.457	3,561,500
2017-08-04	53.950	54.390	53.450	53.530	30.721	2,805,000
2017-08-03	54.500	54.770	53.790	53.850	30.905	2,803,600
2017-08-02	55.860	56.210	55.000	55.360	31.344	3,010,200
2017-08-01	56.570	56.840	56.050	56.730	32.120	3,670,400
2017-07-31	56.470	56.580	55.890	56.570	32.029	2,833,400
2017-07-28	56.610	57.250	56.450	56.460	31.967	2,403,800
2017-07-27	55.590	56.620	55.590	56.620	32.057	2,237,600
2017-07-26	55.990	56.410	55.560	55.590	31.474	2,474,500
2017-07-25	55.640	55.980	55.550	55.780	31.582	2,912,200
2017-07-24	54.520	55.060	54.430	54.880	31.072	2,636,700
2017-07-21	54.700	54.950	54.300	54.450	30.829	2,554,600
2017-07-20	54.810	55.360	54.450	54.790	31.021	4,916,600
2017-07-19	53.660	54.410	53.400	54.390	30.795	4,453,600
2017-07-18	53.950	53.980	53.080	53.570	30.331	3,650,900
2017-07-17	53.160	53.660	53.090	53.570	30.331	4,586,300
2017-07-14	52.680	53.390	52.470	53.160	30.098	2,082,000
2017-07-13	52.190	52.770	51.980	52.460	29.702	2,813,200
2017-07-12	51.490	52.400	51.280	52.050	29.470	3,737,500
2017-07-11	51.030	51.300	50.530	50.880	28.807	4,107,300
2017-07-10	51.480	51.500	50.740	51.000	28.875	7,057,200
2017-07-07	52.500	52.740	51.460	51.690	29.266	10,667,300
2017-07-06	51.270	52.690	51.080	52.600	29.781	17,187,000
2017-07-05	52.010	52.570	50.500	50.750	28.734	31,997,200
2017-07-03	52.210	52.450	51.500	52.030	29.459	4,810,200

← NewerPage 39 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.