Oneok Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-10	57.150	57.150	56.030	56.070	31.040	2,595,000
2017-01-09	57.630	58.140	57.160	57.480	31.821	2,111,100
2017-01-06	59.040	59.100	57.690	57.900	32.053	2,212,500
2017-01-05	58.840	59.120	58.280	58.830	32.568	1,342,700
2017-01-04	59.050	59.150	58.450	58.600	32.441	1,721,300
2017-01-03	58.140	58.850	57.450	58.750	32.524	1,812,500
2016-12-30	58.010	58.240	57.160	57.410	31.782	1,271,200
2016-12-29	57.660	58.120	57.580	57.980	32.098	995,600
2016-12-28	59.020	59.230	57.640	57.670	31.926	1,275,500
2016-12-27	58.980	59.470	58.490	59.030	32.679	1,232,400
2016-12-23	58.040	58.810	57.790	58.690	32.491	886,000
2016-12-22	58.520	58.880	57.770	57.910	32.059	2,058,400
2016-12-21	58.770	59.190	58.540	58.540	32.408	1,244,100
2016-12-20	58.320	59.060	58.050	58.670	32.480	1,460,500
2016-12-19	58.610	58.630	57.880	58.100	32.164	1,028,800
2016-12-16	57.800	58.570	57.580	58.420	32.341	5,068,000
2016-12-15	56.810	58.480	56.290	57.720	31.954	2,114,900
2016-12-14	57.220	58.470	56.950	57.360	31.754	2,735,800
2016-12-13	57.180	58.290	56.850	57.770	31.981	2,221,300
2016-12-12	58.560	58.800	56.930	57.210	31.671	1,745,700
2016-12-09	57.990	58.140	56.940	57.010	31.561	1,491,900
2016-12-08	56.970	57.960	56.340	57.910	32.059	1,910,400
2016-12-07	56.110	57.090	55.210	57.090	31.605	1,861,800
2016-12-06	55.940	56.330	55.190	56.120	31.068	1,684,500
2016-12-05	55.130	56.500	54.820	56.420	31.234	2,266,200
2016-12-02	54.460	55.450	54.220	54.690	30.276	1,524,300
2016-12-01	55.890	56.000	54.000	54.420	30.127	1,652,600
2016-11-30	54.380	55.750	54.040	54.930	30.409	2,972,000
2016-11-29	51.650	52.920	50.960	52.440	29.031	2,107,000
2016-11-28	54.250	54.500	52.750	52.820	29.241	1,194,100
2016-11-25	53.570	53.940	53.200	53.750	29.756	625,300
2016-11-23	52.910	54.260	52.570	53.950	29.867	1,778,900
2016-11-22	52.950	53.620	52.330	53.460	29.595	3,277,000
2016-11-21	51.110	52.860	50.690	52.720	29.186	3,236,200
2016-11-18	50.070	50.600	49.860	50.420	27.912	1,099,600
2016-11-17	50.100	50.620	49.790	49.830	27.586	1,531,400
2016-11-16	49.670	50.100	49.240	49.690	27.508	1,676,100
2016-11-15	48.710	50.200	48.490	49.930	27.641	2,114,200
2016-11-14	47.790	48.060	46.820	47.810	26.468	2,029,100
2016-11-11	48.790	48.990	47.430	47.920	26.528	1,708,300
2016-11-10	49.520	49.560	48.180	49.050	27.154	2,151,500
2016-11-09	49.040	49.950	48.310	49.390	27.342	2,364,700
2016-11-08	48.000	49.770	47.880	49.500	27.403	1,729,000
2016-11-07	47.470	48.120	47.340	48.080	26.617	1,600,900
2016-11-04	46.350	47.240	46.040	46.650	25.825	1,729,500
2016-11-03	46.880	46.950	46.260	46.440	25.709	1,672,300
2016-11-02	47.610	48.000	45.410	46.590	25.792	4,499,700
2016-11-01	48.980	49.050	47.790	48.560	26.883	2,096,500
2016-10-31	47.960	48.630	47.670	48.430	26.811	1,945,900
2016-10-28	48.520	49.160	47.780	48.180	26.672	1,048,600
2016-10-27	48.910	49.330	48.460	48.510	26.855	1,550,700
2016-10-26	48.680	49.390	48.150	49.230	26.913	2,409,100
2016-10-25	50.380	50.540	49.110	49.170	26.880	1,480,800
2016-10-24	50.630	51.200	49.570	50.370	27.536	976,600
2016-10-21	50.500	50.730	50.310	50.630	27.679	806,300
2016-10-20	50.550	50.990	50.050	50.910	27.832	1,010,600
2016-10-19	50.640	51.670	50.530	51.040	27.903	1,376,200
2016-10-18	50.170	50.250	49.230	50.030	27.351	1,015,200
2016-10-17	50.030	50.290	49.400	49.450	27.033	1,103,100
2016-10-14	50.050	50.680	49.970	50.130	27.405	1,838,300

← NewerPage 42 of 79 · 4,733 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.