Oneok Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-06-30	52.010	52.410	51.590	52.160	29.532	42,639,900
2017-06-29	51.080	52.440	50.870	51.520	29.170	5,416,000
2017-06-28	50.730	51.450	50.420	50.900	28.819	3,315,700
2017-06-27	50.610	51.360	50.530	50.680	28.694	3,299,300
2017-06-26	49.320	51.200	49.320	50.540	28.615	5,206,200
2017-06-23	47.920	49.240	47.660	49.190	27.851	2,562,900
2017-06-22	47.740	48.630	47.370	47.790	27.058	3,438,700
2017-06-21	48.070	48.630	47.150	47.410	26.843	4,225,600
2017-06-20	49.590	49.760	47.140	47.500	26.894	3,463,800
2017-06-19	51.000	51.190	50.050	50.210	28.428	2,127,200
2017-06-16	49.270	50.990	49.190	50.970	28.858	3,278,000
2017-06-15	49.440	50.020	48.870	48.980	27.732	2,666,700
2017-06-14	50.320	51.000	49.500	49.790	28.190	3,738,800
2017-06-13	49.850	50.450	49.780	50.210	28.428	1,674,300
2017-06-12	49.450	50.450	49.450	49.990	28.304	1,997,500
2017-06-09	48.550	49.490	48.550	49.450	27.998	1,670,000
2017-06-08	48.870	49.050	48.400	48.490	27.454	3,029,200
2017-06-07	49.800	50.230	48.500	48.870	27.669	2,101,600
2017-06-06	49.110	50.080	49.050	50.000	28.309	2,343,500
2017-06-05	48.730	49.690	48.730	49.320	27.924	1,785,100
2017-06-02	50.270	50.450	49.520	49.550	28.054	1,560,200
2017-06-01	49.860	50.560	49.550	50.450	28.564	2,157,300
2017-05-31	49.550	49.830	48.930	49.680	28.128	3,416,000
2017-05-30	51.240	51.350	49.850	49.850	28.224	2,667,700
2017-05-26	51.580	51.840	51.120	51.690	29.266	2,201,100
2017-05-25	52.360	53.100	51.530	51.660	29.249	4,524,500
2017-05-24	52.120	53.010	52.110	52.780	29.883	3,410,300
2017-05-23	51.800	52.500	51.570	52.230	29.572	2,389,600
2017-05-22	51.680	51.760	51.200	51.660	29.249	1,748,700
2017-05-19	50.320	51.880	50.100	51.430	29.119	2,146,300
2017-05-18	49.550	50.080	49.310	49.820	28.207	2,156,600
2017-05-17	50.890	50.890	49.720	49.750	28.168	2,002,600
2017-05-16	51.230	51.460	50.720	50.890	28.813	1,871,500
2017-05-15	51.800	52.010	51.000	51.280	29.034	2,169,100
2017-05-12	51.310	51.680	50.910	51.000	28.875	2,929,200
2017-05-11	51.620	51.620	50.940	51.270	29.028	1,931,000
2017-05-10	50.720	51.590	50.560	51.120	28.943	2,424,300
2017-05-09	51.000	51.060	50.110	50.480	28.581	1,795,500
2017-05-08	50.540	51.200	50.320	51.040	28.898	2,908,900
2017-05-05	49.370	50.680	49.000	50.640	28.672	4,144,700
2017-05-04	51.670	51.890	49.140	49.340	27.936	3,964,100
2017-05-03	52.600	52.890	51.690	52.140	29.521	2,967,500
2017-05-02	53.220	53.220	51.870	52.300	29.611	3,154,200
2017-05-01	52.780	53.190	52.470	53.020	30.019	2,141,000
2017-04-28	53.310	53.310	52.260	52.610	29.787	2,710,500
2017-04-27	53.470	54.070	52.560	53.010	30.013	2,511,000
2017-04-26	54.500	55.070	54.400	54.500	30.509	2,039,300
2017-04-25	53.860	54.780	53.690	54.730	30.638	1,662,000
2017-04-24	54.030	54.240	53.330	53.870	30.156	2,031,500
2017-04-21	53.740	53.860	52.780	53.530	29.966	2,866,000
2017-04-20	54.030	54.480	53.710	53.790	30.111	1,852,600
2017-04-19	54.920	55.030	53.790	53.920	30.184	2,473,400
2017-04-18	54.410	55.140	54.120	54.820	30.688	2,564,200
2017-04-17	54.650	55.000	54.220	54.410	30.458	2,071,500
2017-04-13	55.440	55.510	54.560	54.620	30.576	1,674,300
2017-04-12	55.720	55.820	55.100	55.330	30.973	1,802,500
2017-04-11	55.930	56.100	55.360	55.720	31.192	1,367,300
2017-04-10	56.500	56.500	55.850	55.930	31.309	2,037,500
2017-04-07	56.280	56.910	55.990	56.190	31.455	2,158,800
2017-04-06	56.200	56.480	55.860	56.330	31.533	2,821,200

← NewerPage 40 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.