Oneok Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-25	35.800	36.060	34.930	35.380	18.766	2,783,500
2016-04-22	34.760	36.030	34.760	35.810	18.994	2,738,900
2016-04-21	34.850	35.600	34.370	34.810	18.463	2,505,300
2016-04-20	34.020	35.210	33.870	34.800	18.458	3,386,700
2016-04-19	32.560	34.410	32.560	34.390	18.241	3,192,500
2016-04-18	30.570	32.810	30.440	32.160	17.058	3,280,100
2016-04-15	31.510	32.020	31.040	31.670	16.798	1,751,600
2016-04-14	31.860	32.090	31.380	31.730	16.830	1,534,700
2016-04-13	32.490	32.580	31.740	31.860	16.899	2,295,400
2016-04-12	30.410	32.660	30.200	32.350	17.159	3,074,300
2016-04-11	30.350	30.800	29.820	30.050	15.939	2,338,900
2016-04-08	29.680	30.540	29.630	29.990	15.907	1,855,700
2016-04-07	28.890	29.640	28.560	28.950	15.355	1,889,100
2016-04-06	28.760	29.570	28.620	29.220	15.498	1,724,000
2016-04-05	28.100	29.070	27.910	28.430	15.079	2,425,500
2016-04-04	28.600	29.410	28.300	28.370	15.048	2,119,200
2016-04-01	29.080	29.460	28.500	28.730	15.238	2,655,300
2016-03-31	29.010	29.930	28.850	29.860	15.838	2,565,700
2016-03-30	28.850	29.480	28.520	29.040	15.403	2,323,600
2016-03-29	27.760	28.640	27.350	28.460	15.095	2,624,700
2016-03-28	28.400	28.790	28.060	28.330	15.026	1,986,200
2016-03-24	27.910	28.730	27.470	28.680	15.212	3,202,800
2016-03-23	29.790	30.000	28.410	28.440	15.085	2,394,600
2016-03-22	29.230	30.450	29.050	30.210	16.023	2,352,800
2016-03-21	30.780	30.820	29.320	29.690	15.748	2,889,500
2016-03-18	30.560	30.990	29.690	30.820	16.347	8,541,400
2016-03-17	29.700	30.480	29.220	30.220	16.029	2,555,200
2016-03-16	27.940	29.560	27.900	29.510	15.652	2,350,000
2016-03-15	27.600	27.740	26.790	27.720	14.703	1,871,900
2016-03-14	27.850	28.430	27.520	28.180	14.947	2,279,500
2016-03-11	27.780	28.570	27.670	28.310	15.016	3,140,100
2016-03-10	26.250	27.670	26.020	27.430	14.549	3,834,400
2016-03-09	26.720	27.110	25.720	26.470	14.040	3,217,800
2016-03-08	27.430	27.520	26.020	26.220	13.907	4,921,200
2016-03-07	26.370	28.170	26.370	27.630	14.655	4,148,300
2016-03-04	26.950	28.030	25.610	26.360	13.981	4,675,600
2016-03-03	25.330	26.900	25.320	26.600	14.109	4,329,400
2016-03-02	24.000	25.590	23.800	25.570	13.562	3,211,700
2016-03-01	24.230	24.500	23.340	24.200	12.836	2,681,700
2016-02-29	23.110	24.370	22.830	24.000	12.730	4,217,200
2016-02-26	21.980	23.680	21.780	23.010	12.205	5,623,500
2016-02-25	21.320	21.620	20.500	21.370	11.335	4,214,000
2016-02-24	20.700	21.710	19.940	21.520	11.414	5,525,400
2016-02-23	21.320	21.640	20.550	21.310	11.303	4,627,200
2016-02-22	21.150	21.750	21.070	21.400	11.351	4,101,600
2016-02-19	20.700	20.860	20.110	20.660	10.958	2,798,800
2016-02-18	22.130	22.200	20.500	21.190	11.239	3,732,500
2016-02-17	21.600	22.220	20.690	21.730	11.526	6,085,400
2016-02-16	20.480	21.150	20.260	21.030	11.154	3,656,000
2016-02-12	20.270	20.450	19.300	20.180	10.704	3,936,700
2016-02-11	20.100	20.770	18.880	19.620	10.407	5,340,700
2016-02-10	20.670	21.500	19.800	20.910	11.091	3,969,100
2016-02-09	21.810	22.140	19.860	20.630	10.942	9,079,500
2016-02-08	24.300	24.450	21.790	23.160	12.284	5,770,900
2016-02-05	25.100	25.720	24.540	25.540	13.546	4,144,500
2016-02-04	24.780	25.990	24.630	25.490	13.520	3,751,700
2016-02-03	23.740	24.750	22.650	24.640	13.069	3,213,700
2016-02-02	22.730	23.580	22.440	23.120	12.263	2,672,900
2016-02-01	24.110	24.160	22.850	23.440	12.433	3,169,700
2016-01-29	24.110	25.030	23.840	24.910	13.212	3,715,300

← NewerPage 45 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.