Oneok Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-05	56.310	57.160	55.890	55.930	31.309	3,344,500
2017-04-04	55.340	55.960	54.860	55.940	31.315	1,762,500
2017-04-03	55.550	55.750	54.410	55.310	30.962	2,735,000
2017-03-31	54.520	56.000	54.520	55.440	31.035	3,421,200
2017-03-30	54.970	55.070	54.240	54.920	30.744	3,402,000
2017-03-29	53.040	54.940	52.990	54.730	30.638	2,670,000
2017-03-28	53.310	53.610	52.880	53.060	29.703	1,681,500
2017-03-27	52.530	53.250	52.220	53.090	29.720	2,186,500
2017-03-24	52.390	53.520	52.370	53.100	29.725	2,821,600
2017-03-23	52.550	52.780	52.120	52.250	29.249	2,051,800
2017-03-22	52.230	52.870	51.960	52.700	29.501	2,181,000
2017-03-21	53.470	53.630	52.030	52.280	29.266	2,089,400
2017-03-20	52.460	53.350	52.210	53.240	29.804	2,467,100
2017-03-17	53.470	53.640	52.480	52.820	29.568	8,199,000
2017-03-16	53.870	54.070	52.710	53.240	29.804	2,475,700
2017-03-15	52.750	53.870	52.510	53.640	30.027	4,193,800
2017-03-14	53.500	53.500	51.990	52.200	29.221	3,880,100
2017-03-13	54.250	54.470	53.750	53.980	30.218	3,041,000
2017-03-10	55.000	55.060	54.090	54.330	30.414	2,285,800
2017-03-09	54.620	54.640	53.390	54.510	30.514	3,147,100
2017-03-08	56.600	56.760	54.710	54.770	30.660	2,386,500
2017-03-07	56.830	56.950	56.230	56.580	31.673	3,327,700
2017-03-06	56.180	56.760	55.830	56.610	31.690	3,468,700
2017-03-03	55.250	56.660	55.060	56.420	31.584	3,046,000
2017-03-02	55.080	55.510	54.700	55.250	30.929	3,650,700
2017-03-01	54.430	55.820	54.350	55.390	31.007	2,965,400
2017-02-28	53.620	55.520	53.250	54.050	30.257	6,183,800
2017-02-27	53.270	53.600	52.710	53.350	29.865	3,491,500
2017-02-24	54.430	54.540	52.800	53.160	29.759	2,479,800
2017-02-23	54.410	54.940	53.770	54.640	30.587	2,931,500
2017-02-22	53.760	54.090	53.460	53.520	29.960	2,063,200
2017-02-21	54.070	54.420	53.590	54.220	30.352	2,163,100
2017-02-17	53.830	53.970	53.320	53.640	30.027	1,889,400
2017-02-16	54.750	55.090	53.940	54.030	30.246	1,918,100
2017-02-15	54.670	55.020	54.360	54.490	30.503	1,822,900
2017-02-14	55.130	55.410	54.170	54.950	30.761	2,476,100
2017-02-13	55.030	55.250	54.540	55.020	30.800	1,971,400
2017-02-10	55.730	55.730	54.730	55.310	30.962	2,728,000
2017-02-09	54.400	55.660	54.400	55.120	30.856	2,528,400
2017-02-08	53.860	54.680	53.250	54.400	30.453	2,393,900
2017-02-07	55.170	55.610	53.970	54.370	30.436	2,804,600
2017-02-06	56.620	56.670	55.090	55.310	30.962	3,365,500
2017-02-03	55.880	56.800	55.690	56.450	31.600	3,973,900
2017-02-02	54.190	56.010	53.730	55.560	31.102	5,375,400
2017-02-01	58.270	59.300	52.860	54.000	30.229	20,726,000
2017-01-31	54.180	55.250	53.650	55.110	30.850	1,999,300
2017-01-30	54.620	54.740	53.510	53.770	30.100	1,336,900
2017-01-27	54.660	55.040	54.250	54.910	30.738	1,444,900
2017-01-26	54.980	55.870	54.660	54.930	30.750	2,064,900
2017-01-25	54.480	55.860	53.840	55.550	30.752	2,727,700
2017-01-24	56.140	56.440	55.380	56.280	31.156	1,337,200
2017-01-23	56.310	56.760	55.830	55.890	30.941	1,245,500
2017-01-20	56.670	56.810	56.260	56.590	31.328	1,398,500
2017-01-19	56.540	56.750	55.780	55.960	30.979	999,800
2017-01-18	55.940	56.930	55.500	56.560	31.311	1,488,800
2017-01-17	56.780	56.940	56.220	56.310	31.173	1,699,400
2017-01-13	56.380	56.910	56.220	56.310	31.173	1,023,700
2017-01-12	56.570	57.260	56.130	56.570	31.317	1,929,900
2017-01-11	56.370	57.300	56.230	57.260	31.699	1,540,900
2017-01-10	57.150	57.150	56.030	56.070	31.040	2,595,000

← NewerPage 41 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.