Oneok Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-13	49.690	50.130	48.960	49.800	27.225	1,736,200
2016-10-12	49.500	50.320	49.170	50.210	27.449	1,091,300
2016-10-11	50.340	50.520	49.270	49.820	27.236	1,114,900
2016-10-10	50.000	50.900	49.920	50.350	27.525	1,346,500
2016-10-07	49.970	50.080	49.040	49.360	26.984	1,529,900
2016-10-06	49.770	50.200	49.120	49.670	27.154	1,421,400
2016-10-05	50.050	50.450	49.350	49.580	27.105	1,998,000
2016-10-04	50.480	50.980	49.050	49.540	27.083	1,959,000
2016-10-03	51.430	51.620	50.410	51.110	27.941	1,496,100
2016-09-30	51.490	51.600	50.850	51.390	28.094	2,050,800
2016-09-29	51.000	51.560	50.370	50.940	27.848	2,177,000
2016-09-28	49.270	51.720	48.820	51.240	28.012	2,787,800
2016-09-27	48.140	48.880	47.500	48.800	26.678	1,571,600
2016-09-26	48.860	49.430	48.450	48.840	26.700	1,609,500
2016-09-23	49.390	50.030	48.460	48.620	26.580	2,040,700
2016-09-22	49.700	50.120	49.230	49.640	27.137	2,203,400
2016-09-21	47.700	48.990	47.560	48.940	26.755	2,609,300
2016-09-20	47.420	47.890	46.990	47.020	25.705	1,534,300
2016-09-19	46.540	47.860	46.370	47.390	25.907	1,882,700
2016-09-16	46.240	46.540	45.890	46.080	25.191	3,731,500
2016-09-15	46.910	47.600	46.670	46.830	25.601	2,154,600
2016-09-14	46.780	48.210	46.490	46.700	25.530	2,598,800
2016-09-13	48.510	48.630	46.470	46.950	25.667	3,825,500
2016-09-12	48.280	49.860	47.500	49.300	26.951	2,556,400
2016-09-09	50.230	50.300	48.700	48.810	26.684	2,039,600
2016-09-08	50.460	51.130	50.210	51.000	27.881	2,285,500
2016-09-07	49.320	50.140	49.220	49.920	27.290	1,907,200
2016-09-06	48.560	49.460	48.550	49.260	26.930	1,775,000
2016-09-02	47.800	48.870	47.730	48.260	26.383	1,905,600
2016-09-01	46.730	47.230	46.260	47.210	25.809	1,731,700
2016-08-31	46.860	47.390	46.560	46.890	25.634	2,114,200
2016-08-30	47.600	47.870	46.930	47.160	25.782	1,509,500
2016-08-29	46.980	47.420	46.560	47.360	25.891	1,412,900
2016-08-26	47.220	47.920	46.590	46.980	25.683	1,308,300
2016-08-25	47.190	47.320	46.740	47.020	25.705	1,376,900
2016-08-24	47.990	48.010	46.980	47.120	25.760	1,308,800
2016-08-23	47.990	48.660	47.990	48.280	26.394	1,715,200
2016-08-22	49.030	49.030	47.910	48.070	26.279	2,091,500
2016-08-19	49.440	49.860	48.940	49.710	27.176	2,282,000
2016-08-18	48.210	49.630	48.130	49.620	27.126	2,131,100
2016-08-17	46.990	47.980	46.620	47.950	26.213	1,768,500
2016-08-16	46.780	47.660	46.490	47.110	25.754	1,483,400
2016-08-15	47.100	47.590	46.730	46.770	25.568	2,325,900
2016-08-12	46.400	47.670	46.180	46.850	25.612	1,906,000
2016-08-11	45.380	46.590	44.980	46.110	25.208	1,715,000
2016-08-10	45.570	46.000	44.820	44.990	24.595	1,792,900
2016-08-09	45.830	46.050	45.160	45.260	24.743	1,248,600
2016-08-08	45.330	46.360	45.150	45.580	24.918	2,146,400
2016-08-05	44.780	45.170	44.270	44.910	24.552	1,703,200
2016-08-04	44.580	45.470	44.450	45.000	24.601	2,552,100
2016-08-03	44.500	45.880	42.870	45.850	24.729	3,436,800
2016-08-02	43.490	44.140	42.860	43.940	23.699	3,427,900
2016-08-01	44.390	44.690	42.790	42.990	23.187	2,889,700
2016-07-29	43.780	44.940	43.530	44.790	24.157	2,609,000
2016-07-28	43.890	44.410	43.370	44.080	23.775	2,428,300
2016-07-27	45.310	45.840	43.610	43.960	23.710	3,251,300
2016-07-26	45.220	45.740	45.000	45.320	24.443	2,035,600
2016-07-25	45.530	45.960	44.850	45.430	24.503	2,445,300
2016-07-22	46.640	46.990	45.570	46.050	24.837	1,886,200
2016-07-21	47.250	47.820	46.150	46.280	24.961	1,753,400

← NewerPage 43 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.