Oneok Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-20	47.310	47.590	46.030	47.240	25.479	2,204,000
2016-07-19	47.760	47.800	47.040	47.510	25.624	2,237,200
2016-07-18	47.820	47.950	47.330	47.700	25.727	1,777,800
2016-07-15	47.750	48.350	47.600	48.120	25.953	2,008,600
2016-07-14	47.810	48.050	47.110	47.490	25.614	2,141,800
2016-07-13	48.300	48.740	47.120	47.340	25.533	2,964,400
2016-07-12	47.940	49.090	47.940	48.520	26.169	2,399,700
2016-07-11	47.470	48.260	47.430	47.440	25.587	1,781,500
2016-07-08	47.520	47.810	47.010	47.360	25.544	1,920,600
2016-07-07	47.810	48.780	46.490	46.990	25.344	2,868,300
2016-07-06	46.980	47.450	46.000	47.410	25.571	3,338,400
2016-07-05	47.110	47.270	46.160	47.130	25.420	2,721,300
2016-07-01	47.490	47.760	47.260	47.570	25.657	1,817,400
2016-06-30	47.280	47.490	46.310	47.450	25.592	2,831,000
2016-06-29	46.470	47.630	46.050	47.330	25.527	2,674,600
2016-06-28	45.620	46.470	44.510	45.890	24.751	2,890,900
2016-06-27	45.540	46.580	44.140	44.620	24.066	3,475,500
2016-06-24	44.870	47.130	44.860	45.820	24.713	4,944,500
2016-06-23	47.050	47.080	46.130	46.860	25.274	2,180,200
2016-06-22	47.220	47.340	46.350	46.400	25.026	2,392,200
2016-06-21	45.960	47.260	45.250	46.810	25.247	3,127,900
2016-06-20	46.300	46.660	45.890	46.040	24.832	3,649,300
2016-06-17	44.960	45.860	44.580	45.570	24.578	5,527,500
2016-06-16	44.600	45.140	43.730	44.900	24.217	2,862,100
2016-06-15	45.480	45.690	44.500	45.020	24.282	2,908,400
2016-06-14	44.860	45.730	44.380	45.680	24.637	2,804,700
2016-06-13	44.800	45.520	44.350	44.980	24.260	2,323,300
2016-06-10	45.650	46.060	44.790	45.190	24.373	2,883,000
2016-06-09	44.830	46.790	44.640	46.530	25.096	2,466,400
2016-06-08	45.880	46.030	45.260	45.660	24.627	2,304,500
2016-06-07	45.370	46.060	45.030	45.760	24.681	2,014,600
2016-06-06	44.420	45.740	44.330	45.100	24.325	2,280,200
2016-06-03	43.780	44.280	43.610	44.030	23.748	2,145,400
2016-06-02	43.110	43.870	42.700	43.730	23.586	1,907,200
2016-06-01	43.250	43.880	42.450	43.770	23.607	2,896,100
2016-05-31	42.930	44.290	42.750	43.250	23.327	2,990,200
2016-05-27	42.260	43.020	41.880	42.730	23.046	1,929,600
2016-05-26	43.480	43.510	42.320	42.570	22.960	1,492,200
2016-05-25	42.000	43.420	41.810	43.070	23.230	2,435,400
2016-05-24	41.540	41.930	41.110	41.700	22.491	3,002,700
2016-05-23	41.510	42.200	41.150	41.670	22.475	2,183,900
2016-05-20	41.610	42.070	40.670	42.040	22.674	2,086,800
2016-05-19	39.560	41.710	39.220	41.540	22.405	2,662,300
2016-05-18	41.600	41.690	39.850	40.130	21.644	4,001,000
2016-05-17	41.680	42.570	41.460	42.020	22.663	2,864,000
2016-05-16	41.730	42.180	41.290	41.810	22.550	2,316,400
2016-05-13	40.140	41.780	40.100	41.040	22.135	2,589,300
2016-05-12	40.680	41.130	39.690	40.290	21.730	2,456,500
2016-05-11	40.080	40.790	39.280	40.070	21.612	2,858,300
2016-05-10	39.710	40.660	39.490	40.080	21.617	2,776,000
2016-05-09	40.000	40.530	38.570	39.240	21.164	2,644,100
2016-05-06	38.630	39.960	38.510	39.770	21.450	2,408,600
2016-05-05	38.740	39.750	38.500	38.960	21.013	3,594,400
2016-05-04	36.460	38.800	36.230	38.170	20.587	6,083,200
2016-05-03	35.030	35.900	34.560	35.790	19.303	3,645,100
2016-05-02	35.960	36.100	34.890	35.980	19.406	2,413,600
2016-04-29	35.780	36.720	35.580	36.150	19.497	3,742,600
2016-04-28	36.330	36.510	35.330	35.560	19.179	3,780,700
2016-04-27	36.530	38.440	36.520	37.070	19.662	4,204,200
2016-04-26	35.780	36.420	35.510	36.240	19.222	2,555,300

← NewerPage 44 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.